|
|
Closing price on 3/28/2014
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
831,140 |
| Split-adjusted Price |
5.14 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.30 / -1.78%
|
16.90
|
17.10
|
16.50
|
16.60
|
16.60
|
5.14
|
831,140
|
|
|
3/27/2014
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.90
|
5.23
|
1,250,510
|
|
|
3/26/2014
|
-0.30 / -1.78%
|
17.00
|
17.10
|
16.40
|
16.60
|
16.60
|
5.14
|
2,408,420
|
|
|
3/25/2014
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
5.23
|
1,801,860
|
|
|
3/24/2014
|
+0.30 / +1.74%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.50
|
5.42
|
1,066,600
|
|
|
3/21/2014
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.20
|
5.33
|
877,320
|
|
|
3/20/2014
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.00
|
5.27
|
1,182,250
|
|
|
3/19/2014
|
+0.80 / +4.79%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.50
|
5.42
|
1,834,800
|
|
|
3/18/2014
|
+0.40 / +2.45%
|
16.30
|
17.00
|
16.20
|
16.70
|
16.70
|
5.17
|
2,052,590
|
|
|
3/17/2014
|
+0.20 / +1.24%
|
16.20
|
16.70
|
16.00
|
16.30
|
16.30
|
5.05
|
1,543,460
|
|
|
3/14/2014
|
-0.10 / -0.62%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.10
|
4.99
|
1,806,680
|
|
|
3/13/2014
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
5.02
|
691,060
|
|
|
3/12/2014
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.10
|
4.99
|
1,245,490
|
|
|
3/11/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.40
|
5.08
|
1,342,930
|
|
|
3/10/2014
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
5.08
|
1,048,920
|
|
|
3/7/2014
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
5.05
|
1,218,900
|
|
|
3/6/2014
|
+0.80 / +5.06%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.60
|
5.14
|
3,802,060
|
|
|
3/5/2014
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
4.89
|
871,230
|
|
|
3/4/2014
|
+0.30 / +1.96%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.60
|
4.83
|
1,542,900
|
|
|
3/3/2014
|
-0.90 / -5.56%
|
16.10
|
16.30
|
15.20
|
15.30
|
15.30
|
4.74
|
2,032,290
|
|
|
2/28/2014
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.40
|
16.20
|
16.20
|
5.02
|
1,575,480
|
|
|
2/27/2014
|
-1.10 / -6.51%
|
16.70
|
17.00
|
15.80
|
15.80
|
15.80
|
4.89
|
3,619,020
|
|
|
2/26/2014
|
+0.90 / +5.63%
|
16.30
|
17.00
|
16.00
|
16.90
|
16.90
|
5.23
|
3,662,660
|
|
|
2/25/2014
|
+1.00 / +6.67%
|
14.90
|
16.00
|
14.80
|
16.00
|
16.00
|
4.96
|
4,573,300
|
|
|
2/24/2014
|
+0.80 / +5.63%
|
14.30
|
15.00
|
14.20
|
15.00
|
15.00
|
4.65
|
1,902,140
|
|
|
2/21/2014
|
-0.40 / -2.74%
|
14.40
|
14.70
|
13.80
|
14.20
|
14.20
|
4.40
|
2,153,950
|
|
|
2/20/2014
|
-1.00 / -6.41%
|
15.30
|
15.60
|
14.60
|
14.60
|
14.60
|
4.52
|
4,451,230
|
|
|
2/19/2014
|
+1.00 / +6.85%
|
15.50
|
15.60
|
14.90
|
15.60
|
15.60
|
4.83
|
3,211,590
|
|
|
2/18/2014
|
+0.90 / +6.57%
|
13.90
|
14.60
|
13.70
|
14.60
|
14.60
|
4.52
|
3,324,730
|
|
|
2/17/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.30
|
13.70
|
13.70
|
4.24
|
3,262,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|