|
Closing price on 3/21/2017
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
2,125,050 |
| Split-adjusted Price |
9.03 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.16
|
9.03
|
2,125,050
|
|
|
3/20/2017
|
+0.40 / +2.13%
|
18.90
|
19.50
|
18.50
|
19.20
|
18.95
|
9.08
|
4,058,600
|
|
|
3/17/2017
|
-0.80 / -4.08%
|
19.60
|
19.75
|
18.60
|
18.80
|
19.11
|
8.89
|
8,986,210
|
|
|
3/16/2017
|
+0.50 / +2.62%
|
19.25
|
19.75
|
19.10
|
19.60
|
19.44
|
9.27
|
3,957,520
|
|
|
3/15/2017
|
+0.75 / +4.09%
|
18.45
|
19.10
|
18.45
|
19.10
|
18.73
|
9.03
|
4,414,450
|
|
|
3/14/2017
|
0.00 / 0.00%
|
18.35
|
18.45
|
18.00
|
18.35
|
18.23
|
8.68
|
3,599,760
|
|
|
3/13/2017
|
-0.25 / -1.34%
|
18.60
|
18.60
|
18.15
|
18.35
|
18.39
|
8.68
|
3,030,910
|
|
|
3/10/2017
|
+0.20 / +1.09%
|
18.50
|
18.85
|
18.50
|
18.60
|
18.65
|
8.79
|
8,124,100
|
|
|
3/9/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.40
|
18.38
|
8.70
|
8,088,240
|
|
|
3/8/2017
|
+0.40 / +2.22%
|
18.00
|
18.70
|
17.80
|
18.40
|
18.35
|
8.70
|
7,032,590
|
|
|
3/7/2017
|
-0.40 / -2.17%
|
18.40
|
18.85
|
18.00
|
18.00
|
18.42
|
8.51
|
4,691,300
|
|
|
3/6/2017
|
+1.10 / +6.36%
|
17.80
|
18.50
|
17.60
|
18.40
|
18.23
|
8.70
|
6,942,690
|
|
|
3/3/2017
|
+0.45 / +2.67%
|
16.90
|
17.65
|
16.80
|
17.30
|
17.22
|
8.18
|
3,775,230
|
|
|
3/2/2017
|
+0.35 / +2.12%
|
16.70
|
17.15
|
16.55
|
16.85
|
16.89
|
7.97
|
3,090,000
|
|
|
3/1/2017
|
0.00 / 0.00%
|
16.20
|
16.55
|
15.70
|
16.50
|
16.09
|
7.80
|
3,997,590
|
|
|
2/28/2017
|
-0.70 / -4.07%
|
17.35
|
17.45
|
16.45
|
16.50
|
16.88
|
7.80
|
5,376,040
|
|
|
2/27/2017
|
+0.15 / +0.88%
|
17.00
|
17.40
|
16.60
|
17.20
|
17.15
|
8.13
|
3,235,870
|
|
|
2/24/2017
|
+0.05 / +0.29%
|
17.00
|
17.70
|
16.90
|
17.05
|
17.35
|
8.06
|
4,714,030
|
|
|
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
|
|
|
|