|
|
Closing price on 2/4/2015
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
1,223,760 |
| Split-adjusted Price |
4.92 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.90
|
4.92
|
1,223,760
|
|
|
2/3/2015
|
-0.20 / -1.24%
|
16.20
|
16.50
|
15.90
|
15.90
|
15.90
|
4.92
|
1,479,950
|
|
|
2/2/2015
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.10
|
4.99
|
1,262,250
|
|
|
1/30/2015
|
0.00 / 0.00%
|
16.40
|
17.10
|
16.20
|
16.50
|
16.50
|
5.11
|
6,065,290
|
|
|
1/29/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.50
|
5.11
|
1,711,630
|
|
|
1/28/2015
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.60
|
16.40
|
16.40
|
5.08
|
2,625,230
|
|
|
1/27/2015
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.20
|
15.70
|
15.70
|
4.86
|
3,669,640
|
|
|
1/26/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
4.83
|
1,197,360
|
|
|
1/23/2015
|
+0.50 / +3.31%
|
15.20
|
15.90
|
15.20
|
15.60
|
15.60
|
4.83
|
3,000,430
|
|
|
1/22/2015
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
4.68
|
1,005,480
|
|
|
1/21/2015
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.20
|
4.71
|
521,680
|
|
|
1/20/2015
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.00
|
4.65
|
1,503,200
|
|
|
1/19/2015
|
+0.40 / +2.74%
|
14.80
|
15.50
|
14.70
|
15.00
|
15.00
|
4.65
|
3,109,620
|
|
|
1/16/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
4.52
|
1,051,460
|
|
|
1/15/2015
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
4.49
|
1,169,730
|
|
|
1/14/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.90
|
14.30
|
14.30
|
4.43
|
1,576,540
|
|
|
1/13/2015
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.20
|
4.40
|
748,000
|
|
|
1/12/2015
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
4.31
|
638,130
|
|
|
1/9/2015
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
4.37
|
1,154,650
|
|
|
1/8/2015
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
4.31
|
741,360
|
|
|
1/7/2015
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
4.37
|
700,750
|
|
|
1/6/2015
|
+0.30 / +2.16%
|
13.70
|
14.20
|
13.50
|
14.20
|
14.20
|
4.40
|
504,980
|
|
|
1/5/2015
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
4.31
|
508,780
|
|
|
12/31/2014
|
+0.70 / +5.26%
|
13.50
|
14.20
|
13.40
|
14.00
|
14.00
|
4.34
|
438,630
|
|
|
12/30/2014
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.40
|
13.30
|
13.30
|
4.12
|
3,543,790
|
|
|
12/29/2014
|
-0.60 / -4.51%
|
13.30
|
13.60
|
12.40
|
12.70
|
12.70
|
3.93
|
797,720
|
|
|
12/26/2014
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
4.12
|
451,040
|
|
|
12/25/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
4.31
|
430,430
|
|
|
12/24/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
4.34
|
436,770
|
|
|
12/23/2014
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.00
|
4.34
|
583,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|