|
|
Closing price on 12/30/2019
|
|
| Open |
14.60 |
| High |
14.85 |
| Low |
14.55 |
| Volume |
1,879,260 |
| Split-adjusted Price |
11.57 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.55
|
14.65
|
14.68
|
11.57
|
1,879,260
|
|
|
12/27/2019
|
+0.10 / +0.69%
|
14.30
|
14.75
|
14.30
|
14.60
|
14.56
|
11.53
|
2,194,910
|
|
|
12/26/2019
|
+0.40 / +2.84%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.45
|
11.45
|
3,547,970
|
|
|
12/25/2019
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.85
|
14.10
|
14.03
|
11.14
|
1,185,110
|
|
|
12/24/2019
|
+0.35 / +2.56%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.74
|
11.06
|
1,801,590
|
|
|
12/23/2019
|
-0.10 / -0.73%
|
13.75
|
13.90
|
13.60
|
13.65
|
13.69
|
10.78
|
3,232,520
|
|
|
12/20/2019
|
-0.20 / -1.43%
|
13.95
|
14.05
|
13.55
|
13.75
|
13.67
|
10.86
|
2,832,530
|
|
|
12/19/2019
|
-0.05 / -0.36%
|
13.90
|
14.15
|
13.80
|
13.95
|
13.96
|
11.02
|
777,200
|
|
|
12/18/2019
|
-0.05 / -0.36%
|
14.00
|
14.15
|
13.95
|
14.00
|
14.02
|
11.06
|
1,099,680
|
|
|
12/17/2019
|
-0.30 / -2.09%
|
14.50
|
14.50
|
13.90
|
14.05
|
14.16
|
11.10
|
1,185,120
|
|
|
12/16/2019
|
+0.05 / +0.35%
|
14.20
|
14.50
|
14.20
|
14.35
|
14.37
|
11.34
|
1,392,830
|
|
|
12/13/2019
|
-0.30 / -2.05%
|
14.75
|
14.75
|
14.30
|
14.30
|
14.54
|
11.30
|
1,424,170
|
|
|
12/12/2019
|
+0.40 / +2.82%
|
14.20
|
14.65
|
14.15
|
14.60
|
14.44
|
11.53
|
1,645,040
|
|
|
12/11/2019
|
+0.55 / +4.03%
|
13.65
|
14.35
|
13.60
|
14.20
|
13.89
|
11.22
|
1,872,860
|
|
|
12/10/2019
|
0.00 / 0.00%
|
13.65
|
13.95
|
13.55
|
13.65
|
13.64
|
10.78
|
1,806,720
|
|
|
12/9/2019
|
-0.25 / -1.80%
|
13.90
|
14.10
|
13.65
|
13.65
|
13.82
|
10.78
|
1,138,910
|
|
|
12/6/2019
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
13.90
|
13.92
|
10.98
|
398,080
|
|
|
12/5/2019
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.85
|
13.90
|
13.98
|
10.98
|
716,590
|
|
|
12/4/2019
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.75
|
14.00
|
13.89
|
11.06
|
650,620
|
|
|
12/3/2019
|
-0.20 / -1.43%
|
13.90
|
14.20
|
13.70
|
13.80
|
13.91
|
10.90
|
1,559,160
|
|
|
12/2/2019
|
-0.15 / -1.06%
|
14.35
|
14.35
|
14.00
|
14.00
|
14.14
|
11.06
|
1,083,370
|
|
|
11/29/2019
|
+0.15 / +1.07%
|
14.10
|
14.40
|
13.95
|
14.15
|
14.15
|
11.18
|
1,055,620
|
|
|
11/28/2019
|
-0.55 / -3.78%
|
14.55
|
14.60
|
14.00
|
14.00
|
14.17
|
11.06
|
1,717,290
|
|
|
11/27/2019
|
+0.40 / +2.83%
|
14.15
|
14.70
|
13.95
|
14.55
|
14.28
|
11.49
|
2,527,350
|
|
|
11/26/2019
|
-0.05 / -0.35%
|
14.40
|
14.55
|
13.80
|
14.15
|
14.09
|
11.18
|
3,284,271
|
|
|
11/25/2019
|
-0.70 / -4.70%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.45
|
11.22
|
4,440,650
|
|
|
11/22/2019
|
-0.70 / -4.49%
|
15.60
|
15.70
|
14.75
|
14.90
|
15.03
|
11.77
|
5,031,630
|
|
|
11/21/2019
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.61
|
12.32
|
1,352,000
|
|
|
11/20/2019
|
+0.20 / +1.29%
|
15.65
|
15.75
|
15.50
|
15.70
|
15.64
|
12.40
|
2,503,810
|
|
|
11/19/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.45
|
15.50
|
15.54
|
12.24
|
1,016,573
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|