|
Closing price on 2/9/2018
|
|
| Open |
26.90 |
| High |
28.60 |
| Low |
26.80 |
| Volume |
3,142,580 |
| Split-adjusted Price |
16.16 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.30 / -1.05%
|
26.90
|
28.60
|
26.80
|
28.20
|
27.59
|
16.16
|
3,142,580
|
|
|
2/8/2018
|
+0.50 / +1.79%
|
27.60
|
29.40
|
27.60
|
28.50
|
28.57
|
16.33
|
3,277,360
|
|
|
2/7/2018
|
+1.30 / +4.87%
|
28.40
|
28.40
|
26.80
|
28.00
|
27.77
|
16.04
|
2,545,670
|
|
|
2/6/2018
|
-1.00 / -3.61%
|
25.80
|
27.70
|
25.80
|
26.70
|
25.94
|
15.30
|
6,829,920
|
|
|
2/5/2018
|
-2.05 / -6.89%
|
29.10
|
29.10
|
27.70
|
27.70
|
28.27
|
15.87
|
4,360,850
|
|
|
2/2/2018
|
+0.25 / +0.85%
|
29.50
|
29.75
|
28.80
|
29.75
|
29.37
|
17.04
|
2,038,170
|
|
|
2/1/2018
|
-1.00 / -3.28%
|
30.50
|
31.10
|
29.00
|
29.50
|
29.99
|
16.90
|
5,942,040
|
|
|
1/31/2018
|
+0.05 / +0.16%
|
30.95
|
32.10
|
30.50
|
30.50
|
31.38
|
17.47
|
5,740,980
|
|
|
1/30/2018
|
+1.95 / +6.84%
|
28.20
|
30.45
|
27.85
|
30.45
|
29.13
|
17.44
|
6,332,110
|
|
|
1/29/2018
|
-0.20 / -0.70%
|
28.80
|
29.05
|
28.30
|
28.50
|
28.58
|
16.33
|
3,175,750
|
|
|
1/26/2018
|
-0.30 / -1.03%
|
29.00
|
29.30
|
28.20
|
28.70
|
28.79
|
16.44
|
4,115,295
|
|
|
1/25/2018
|
+1.30 / +4.69%
|
27.90
|
29.35
|
27.20
|
29.00
|
28.38
|
16.61
|
7,705,325
|
|
|
1/22/2018
|
+0.20 / +0.73%
|
27.50
|
27.85
|
27.00
|
27.70
|
27.50
|
15.87
|
5,942,720
|
|
|
1/19/2018
|
+1.50 / +5.77%
|
26.00
|
27.75
|
25.80
|
27.50
|
26.93
|
15.75
|
7,621,480
|
|
|
1/18/2018
|
+1.00 / +4.00%
|
24.65
|
26.00
|
24.25
|
26.00
|
24.94
|
14.90
|
7,967,320
|
|
|
1/17/2018
|
-1.00 / -3.85%
|
26.30
|
26.35
|
24.60
|
25.00
|
25.78
|
14.32
|
5,571,640
|
|
|
1/16/2018
|
+0.20 / +0.78%
|
25.45
|
26.65
|
25.45
|
26.00
|
26.18
|
14.90
|
5,401,340
|
|
|
1/15/2018
|
+1.65 / +6.83%
|
24.15
|
25.80
|
24.10
|
25.80
|
25.37
|
14.78
|
5,373,390
|
|
|
1/12/2018
|
-0.35 / -1.43%
|
24.50
|
24.75
|
23.90
|
24.15
|
24.33
|
13.84
|
3,866,190
|
|
|
1/11/2018
|
+0.50 / +2.08%
|
23.80
|
24.50
|
23.40
|
24.50
|
24.06
|
14.04
|
6,258,890
|
|
|
1/10/2018
|
+0.40 / +1.69%
|
23.60
|
24.25
|
23.40
|
24.00
|
23.84
|
13.75
|
6,845,720
|
|
|
1/9/2018
|
+0.35 / +1.51%
|
23.45
|
24.00
|
22.70
|
23.60
|
23.48
|
13.52
|
5,174,950
|
|
|
1/8/2018
|
+1.50 / +6.90%
|
21.80
|
23.25
|
21.55
|
23.25
|
22.48
|
13.32
|
5,876,910
|
|
|
1/5/2018
|
-0.60 / -2.68%
|
22.00
|
22.35
|
21.65
|
21.75
|
21.93
|
12.46
|
8,938,430
|
|
|
1/4/2018
|
+0.25 / +1.13%
|
22.20
|
22.85
|
22.15
|
22.35
|
22.53
|
12.80
|
5,460,480
|
|
|
1/3/2018
|
-0.05 / -0.23%
|
22.15
|
22.35
|
21.75
|
22.10
|
22.06
|
12.66
|
4,753,570
|
|
|
1/2/2018
|
+0.60 / +2.78%
|
22.00
|
22.15
|
21.80
|
22.15
|
22.02
|
12.69
|
6,008,230
|
|
|
12/29/2017
|
+0.95 / +4.61%
|
20.60
|
21.90
|
20.60
|
21.55
|
21.46
|
12.35
|
11,442,970
|
|
|
12/28/2017
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.70
|
11.80
|
3,475,520
|
|
|
12/27/2017
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.55
|
20.75
|
20.74
|
11.89
|
4,466,360
|
|
|
|