|
|
Closing price on 12/5/2016
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.25 |
| Volume |
719,420 |
| Split-adjusted Price |
6.26 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.35 / -2.57%
|
13.60
|
13.70
|
13.25
|
13.25
|
13.41
|
6.26
|
719,420
|
|
|
12/2/2016
|
-0.05 / -0.37%
|
13.65
|
13.80
|
13.60
|
13.60
|
13.72
|
6.43
|
469,250
|
|
|
12/1/2016
|
+0.05 / +0.37%
|
13.60
|
13.90
|
13.60
|
13.65
|
13.68
|
6.45
|
168,660
|
|
|
11/30/2016
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.57
|
6.43
|
257,730
|
|
|
11/29/2016
|
-0.35 / -2.52%
|
13.80
|
13.90
|
13.50
|
13.55
|
13.65
|
6.41
|
1,153,160
|
|
|
11/28/2016
|
-0.15 / -1.07%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.01
|
6.57
|
569,060
|
|
|
11/25/2016
|
-0.05 / -0.35%
|
14.15
|
14.15
|
13.95
|
14.05
|
14.00
|
6.64
|
458,600
|
|
|
11/24/2016
|
+0.25 / +1.81%
|
13.85
|
14.30
|
13.85
|
14.10
|
14.03
|
6.67
|
609,980
|
|
|
11/23/2016
|
-0.15 / -1.07%
|
14.15
|
14.15
|
13.80
|
13.85
|
13.94
|
6.55
|
1,223,170
|
|
|
11/22/2016
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.01
|
6.62
|
999,050
|
|
|
11/21/2016
|
-0.35 / -2.46%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.16
|
6.57
|
600,450
|
|
|
11/18/2016
|
+0.10 / +0.71%
|
14.25
|
14.35
|
14.15
|
14.25
|
14.24
|
6.74
|
934,080
|
|
|
11/17/2016
|
+0.15 / +1.07%
|
13.90
|
14.40
|
13.85
|
14.15
|
14.10
|
6.69
|
656,870
|
|
|
11/16/2016
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.81
|
6.62
|
613,100
|
|
|
11/15/2016
|
+0.05 / +0.37%
|
13.45
|
13.65
|
13.40
|
13.50
|
13.49
|
6.38
|
1,090,860
|
|
|
11/14/2016
|
+0.15 / +1.13%
|
13.30
|
13.90
|
13.15
|
13.45
|
13.48
|
6.36
|
1,249,410
|
|
|
11/11/2016
|
+0.40 / +3.10%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.32
|
6.29
|
1,396,950
|
|
|
11/10/2016
|
+0.80 / +6.61%
|
12.45
|
12.90
|
12.25
|
12.90
|
12.65
|
6.10
|
1,847,750
|
|
|
11/9/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.75
|
12.10
|
12.03
|
5.72
|
1,096,610
|
|
|
11/8/2016
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.29
|
5.82
|
1,834,750
|
|
|
11/7/2016
|
+0.60 / +5.26%
|
11.45
|
12.15
|
11.45
|
12.00
|
11.79
|
5.67
|
999,890
|
|
|
11/4/2016
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.43
|
5.39
|
1,004,540
|
|
|
11/3/2016
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.20
|
11.45
|
11.37
|
5.41
|
876,970
|
|
|
11/2/2016
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.64
|
5.44
|
1,289,110
|
|
|
11/1/2016
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.67
|
5.51
|
1,344,200
|
|
|
10/31/2016
|
+0.20 / +1.75%
|
11.40
|
11.65
|
11.40
|
11.60
|
11.58
|
5.48
|
1,744,380
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.49
|
5.39
|
1,135,910
|
|
|
10/27/2016
|
0.00 / 0.00%
|
11.35
|
11.55
|
11.35
|
11.40
|
11.43
|
5.39
|
1,667,510
|
|
|
10/26/2016
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.39
|
5.39
|
991,440
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.15
|
11.50
|
11.10
|
11.35
|
11.36
|
5.37
|
1,048,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|