|
Closing price on 2/23/2017
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.45 |
| Volume |
2,768,500 |
| Split-adjusted Price |
8.04 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.45
|
17.00
|
16.70
|
8.04
|
2,768,500
|
|
|
2/22/2017
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
16.80
|
16.91
|
7.94
|
3,264,600
|
|
|
2/21/2017
|
+0.25 / +1.51%
|
16.60
|
16.95
|
16.20
|
16.80
|
16.61
|
7.94
|
3,059,650
|
|
|
2/20/2017
|
+1.05 / +6.77%
|
15.85
|
16.55
|
15.65
|
16.55
|
16.30
|
7.82
|
3,651,520
|
|
|
2/17/2017
|
+0.50 / +3.33%
|
14.95
|
15.50
|
14.95
|
15.50
|
15.31
|
7.33
|
3,450,720
|
|
|
2/16/2017
|
+0.05 / +0.33%
|
15.00
|
15.45
|
14.90
|
15.00
|
15.19
|
7.09
|
2,753,570
|
|
|
2/15/2017
|
+0.20 / +1.36%
|
14.75
|
15.10
|
14.70
|
14.95
|
14.94
|
7.07
|
4,907,690
|
|
|
2/14/2017
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.55
|
14.75
|
14.74
|
6.97
|
2,238,020
|
|
|
2/13/2017
|
+0.45 / +3.10%
|
14.70
|
15.05
|
14.60
|
14.95
|
14.86
|
7.07
|
2,735,930
|
|
|
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
|
|
|
|