|
|
Closing price on 3/1/2016
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
1,298,260 |
| Split-adjusted Price |
6.09 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.72
|
6.09
|
1,298,260
|
|
|
2/29/2016
|
-0.90 / -5.06%
|
17.70
|
17.70
|
16.70
|
16.90
|
17.11
|
6.16
|
2,703,380
|
|
|
2/26/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.85
|
6.49
|
1,130,240
|
|
|
2/25/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.01
|
6.56
|
759,460
|
|
|
2/24/2016
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.09
|
6.60
|
577,610
|
|
|
2/23/2016
|
-0.20 / -1.10%
|
18.30
|
18.80
|
18.00
|
18.00
|
18.37
|
6.56
|
1,897,670
|
|
|
2/22/2016
|
+0.20 / +1.11%
|
17.90
|
18.40
|
17.90
|
18.20
|
18.08
|
6.64
|
735,100
|
|
|
2/19/2016
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.02
|
6.56
|
514,870
|
|
|
2/18/2016
|
+0.20 / +1.11%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.10
|
6.64
|
577,270
|
|
|
2/17/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.95
|
6.56
|
326,630
|
|
|
2/16/2016
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.90
|
18.10
|
17.97
|
6.60
|
415,820
|
|
|
2/15/2016
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.84
|
6.53
|
411,910
|
|
|
2/5/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.89
|
6.56
|
521,800
|
|
|
2/4/2016
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.00
|
6.53
|
256,240
|
|
|
2/3/2016
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
18.00
|
17.81
|
6.56
|
1,173,620
|
|
|
2/2/2016
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.97
|
6.53
|
670,480
|
|
|
2/1/2016
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.90
|
17.90
|
18.01
|
6.53
|
803,770
|
|
|
1/29/2016
|
+0.10 / +0.56%
|
18.20
|
18.40
|
17.80
|
18.10
|
18.06
|
6.60
|
827,250
|
|
|
1/28/2016
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
18.00
|
17.98
|
6.56
|
515,420
|
|
|
1/27/2016
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.20
|
18.20
|
6.64
|
785,000
|
|
|
1/26/2016
|
-0.60 / -3.21%
|
18.00
|
18.50
|
18.00
|
18.10
|
18.15
|
6.60
|
1,027,970
|
|
|
1/25/2016
|
+0.90 / +5.06%
|
18.10
|
18.80
|
18.00
|
18.70
|
18.28
|
6.82
|
1,455,430
|
|
|
1/22/2016
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.20
|
17.80
|
17.47
|
6.49
|
933,930
|
|
|
1/21/2016
|
+0.30 / +1.75%
|
17.00
|
17.50
|
16.90
|
17.40
|
17.15
|
6.34
|
1,049,160
|
|
|
1/20/2016
|
-0.20 / -1.16%
|
17.30
|
17.80
|
17.10
|
17.10
|
17.30
|
6.23
|
763,090
|
|
|
1/19/2016
|
+0.70 / +4.22%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.05
|
6.31
|
663,320
|
|
|
1/18/2016
|
-0.70 / -4.05%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.65
|
6.05
|
1,782,560
|
|
|
1/15/2016
|
-0.40 / -2.26%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.47
|
6.31
|
777,660
|
|
|
1/14/2016
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.55
|
6.45
|
743,070
|
|
|
1/13/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
6.56
|
512,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|