|
|
Closing price on 12/5/2014
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
633,550 |
| Split-adjusted Price |
4.55 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
4.55
|
633,550
|
|
|
12/4/2014
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
4.62
|
684,610
|
|
|
12/3/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
4.68
|
950,920
|
|
|
12/2/2014
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.60
|
15.10
|
15.10
|
4.68
|
817,020
|
|
|
12/1/2014
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
4.58
|
983,500
|
|
|
11/28/2014
|
+0.20 / +1.34%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
4.68
|
1,164,420
|
|
|
11/27/2014
|
+0.60 / +4.20%
|
14.30
|
15.00
|
13.90
|
14.90
|
14.90
|
4.62
|
1,900,290
|
|
|
11/26/2014
|
+0.30 / +2.14%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.30
|
4.43
|
1,831,830
|
|
|
11/25/2014
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.60
|
14.00
|
14.00
|
4.34
|
708,360
|
|
|
11/24/2014
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.30
|
13.60
|
13.60
|
4.21
|
407,710
|
|
|
11/21/2014
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
4.24
|
777,650
|
|
|
11/20/2014
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
4.34
|
527,430
|
|
|
11/19/2014
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
4.21
|
752,820
|
|
|
11/18/2014
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
4.27
|
444,480
|
|
|
11/17/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
4.34
|
496,060
|
|
|
11/14/2014
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
4.34
|
457,890
|
|
|
11/13/2014
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
4.40
|
593,100
|
|
|
11/12/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
4.43
|
828,590
|
|
|
11/11/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
4.43
|
332,580
|
|
|
11/10/2014
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
4.40
|
636,160
|
|
|
11/7/2014
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
4.43
|
368,050
|
|
|
11/6/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
4.40
|
313,030
|
|
|
11/5/2014
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
4.40
|
642,660
|
|
|
11/4/2014
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
4.46
|
827,360
|
|
|
11/3/2014
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.40
|
4.46
|
655,810
|
|
|
10/31/2014
|
+0.20 / +1.42%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
4.43
|
556,730
|
|
|
10/30/2014
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.70
|
14.10
|
14.10
|
4.37
|
632,890
|
|
|
10/29/2014
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
4.31
|
347,180
|
|
|
10/28/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.60
|
4.21
|
493,260
|
|
|
10/27/2014
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.60
|
4.21
|
676,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|