|
|
Closing price on 12/4/2019
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.75 |
| Volume |
650,620 |
| Split-adjusted Price |
11.53 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.75
|
14.00
|
13.89
|
11.53
|
650,620
|
|
|
12/3/2019
|
-0.20 / -1.43%
|
13.90
|
14.20
|
13.70
|
13.80
|
13.91
|
11.36
|
1,559,160
|
|
|
12/2/2019
|
-0.15 / -1.06%
|
14.35
|
14.35
|
14.00
|
14.00
|
14.14
|
11.53
|
1,083,370
|
|
|
11/29/2019
|
+0.15 / +1.07%
|
14.10
|
14.40
|
13.95
|
14.15
|
14.15
|
11.65
|
1,055,620
|
|
|
11/28/2019
|
-0.55 / -3.78%
|
14.55
|
14.60
|
14.00
|
14.00
|
14.17
|
11.53
|
1,717,290
|
|
|
11/27/2019
|
+0.40 / +2.83%
|
14.15
|
14.70
|
13.95
|
14.55
|
14.28
|
11.98
|
2,527,350
|
|
|
11/26/2019
|
-0.05 / -0.35%
|
14.40
|
14.55
|
13.80
|
14.15
|
14.09
|
11.65
|
3,284,271
|
|
|
11/25/2019
|
-0.70 / -4.70%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.45
|
11.69
|
4,440,650
|
|
|
11/22/2019
|
-0.70 / -4.49%
|
15.60
|
15.70
|
14.75
|
14.90
|
15.03
|
12.27
|
5,031,630
|
|
|
11/21/2019
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.61
|
12.84
|
1,352,000
|
|
|
11/20/2019
|
+0.20 / +1.29%
|
15.65
|
15.75
|
15.50
|
15.70
|
15.64
|
12.93
|
2,503,810
|
|
|
11/19/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.45
|
15.50
|
15.54
|
12.76
|
1,016,573
|
|
|
11/18/2019
|
-0.20 / -1.27%
|
15.80
|
15.95
|
15.50
|
15.50
|
15.66
|
12.76
|
1,703,380
|
|
|
11/15/2019
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.73
|
12.93
|
797,030
|
|
|
11/14/2019
|
-0.25 / -1.57%
|
15.90
|
15.95
|
15.60
|
15.65
|
15.71
|
12.89
|
2,048,320
|
|
|
11/13/2019
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.80
|
15.90
|
15.93
|
13.09
|
2,726,340
|
|
|
11/12/2019
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.19
|
13.26
|
2,630,590
|
|
|
11/11/2019
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.05
|
16.30
|
16.33
|
13.42
|
3,091,560
|
|
|
11/8/2019
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.10
|
16.20
|
16.25
|
13.34
|
2,577,300
|
|
|
11/7/2019
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.05
|
16.20
|
16.29
|
13.34
|
2,079,820
|
|
|
11/6/2019
|
+0.35 / +2.21%
|
15.85
|
16.35
|
15.75
|
16.20
|
16.11
|
13.34
|
3,808,000
|
|
|
11/5/2019
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.70
|
15.85
|
15.83
|
13.05
|
1,885,210
|
|
|
11/4/2019
|
+0.55 / +3.57%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.74
|
13.13
|
4,465,690
|
|
|
11/1/2019
|
-0.05 / -0.32%
|
15.40
|
15.65
|
15.25
|
15.40
|
15.41
|
12.68
|
1,976,720
|
|
|
10/31/2019
|
-0.45 / -2.83%
|
15.90
|
15.95
|
15.30
|
15.45
|
15.60
|
12.72
|
1,215,060
|
|
|
10/30/2019
|
-0.25 / -1.55%
|
16.15
|
16.15
|
15.80
|
15.90
|
15.94
|
13.09
|
719,040
|
|
|
10/29/2019
|
+0.05 / +0.31%
|
16.15
|
16.40
|
16.05
|
16.15
|
16.20
|
13.30
|
995,580
|
|
|
10/28/2019
|
+0.30 / +1.90%
|
15.75
|
16.25
|
15.75
|
16.10
|
16.08
|
13.26
|
1,006,210
|
|
|
10/25/2019
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.82
|
13.01
|
829,500
|
|
|
10/24/2019
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.65
|
15.85
|
15.76
|
13.05
|
472,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|