|
|
Closing price on 2/10/2017
|
|
| Open |
13.90 |
| High |
14.55 |
| Low |
13.90 |
| Volume |
5,115,360 |
| Split-adjusted Price |
6.86 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.65 / +4.69%
|
13.90
|
14.55
|
13.90
|
14.50
|
14.34
|
6.86
|
5,115,360
|
|
|
2/9/2017
|
+0.15 / +1.09%
|
13.70
|
13.95
|
13.70
|
13.85
|
13.80
|
6.55
|
1,717,200
|
|
|
2/8/2017
|
-0.05 / -0.36%
|
13.70
|
13.85
|
13.65
|
13.70
|
13.72
|
6.48
|
1,437,350
|
|
|
2/7/2017
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.70
|
13.75
|
13.87
|
6.50
|
2,327,780
|
|
|
2/6/2017
|
+0.45 / +3.36%
|
13.40
|
13.85
|
13.30
|
13.85
|
13.59
|
6.55
|
2,809,170
|
|
|
2/3/2017
|
-0.35 / -2.55%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.57
|
6.34
|
1,474,940
|
|
|
2/2/2017
|
+0.30 / +2.23%
|
13.50
|
13.85
|
13.45
|
13.75
|
13.68
|
6.50
|
2,356,120
|
|
|
1/25/2017
|
+0.40 / +3.07%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.35
|
6.36
|
1,692,370
|
|
|
1/24/2017
|
0.00 / 0.00%
|
13.00
|
13.15
|
13.00
|
13.05
|
13.07
|
6.17
|
928,130
|
|
|
1/23/2017
|
+0.25 / +1.95%
|
13.10
|
13.35
|
13.00
|
13.05
|
13.09
|
6.17
|
2,850,200
|
|
|
1/20/2017
|
+0.35 / +2.81%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.67
|
6.05
|
1,048,980
|
|
|
1/19/2017
|
-0.20 / -1.58%
|
12.65
|
12.70
|
12.45
|
12.45
|
12.55
|
5.89
|
1,722,560
|
|
|
1/18/2017
|
-0.25 / -1.94%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.77
|
5.98
|
682,030
|
|
|
1/17/2017
|
+0.55 / +4.45%
|
12.35
|
13.05
|
12.35
|
12.90
|
12.77
|
6.10
|
2,523,760
|
|
|
1/16/2017
|
+0.15 / +1.23%
|
12.25
|
12.40
|
12.15
|
12.35
|
12.23
|
5.84
|
1,818,110
|
|
|
1/13/2017
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.15
|
12.20
|
12.22
|
5.77
|
1,634,420
|
|
|
1/12/2017
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.15
|
12.30
|
12.22
|
5.82
|
1,407,170
|
|
|
1/11/2017
|
-0.20 / -1.61%
|
12.45
|
12.50
|
12.20
|
12.20
|
12.32
|
5.77
|
852,980
|
|
|
1/10/2017
|
+0.10 / +0.81%
|
12.40
|
12.45
|
12.35
|
12.40
|
12.37
|
5.86
|
2,939,990
|
|
|
1/9/2017
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.30
|
12.30
|
12.40
|
5.82
|
1,658,480
|
|
|
1/6/2017
|
+0.10 / +0.82%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.45
|
5.82
|
3,095,730
|
|
|
1/5/2017
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.25
|
5.77
|
2,058,110
|
|
|
1/4/2017
|
+0.20 / +1.65%
|
12.15
|
12.40
|
12.10
|
12.35
|
12.25
|
5.84
|
1,042,690
|
|
|
1/3/2017
|
-0.35 / -2.80%
|
12.40
|
12.40
|
12.10
|
12.15
|
12.18
|
5.74
|
364,360
|
|
|
12/30/2016
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.16
|
5.91
|
690,380
|
|
|
12/29/2016
|
+0.05 / +0.42%
|
11.95
|
12.15
|
11.90
|
12.00
|
12.01
|
5.67
|
617,310
|
|
|
12/28/2016
|
-0.30 / -2.45%
|
12.20
|
12.25
|
11.80
|
11.95
|
11.98
|
5.65
|
787,640
|
|
|
12/27/2016
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.05
|
12.25
|
12.18
|
5.79
|
515,190
|
|
|
12/26/2016
|
+0.50 / +4.22%
|
11.90
|
12.40
|
11.90
|
12.35
|
12.13
|
5.84
|
555,510
|
|
|
12/23/2016
|
-0.30 / -2.47%
|
12.05
|
12.25
|
11.65
|
11.85
|
11.92
|
5.60
|
1,651,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|