|
Closing price on 3/6/2018
|
|
| Open |
35.90 |
| High |
37.20 |
| Low |
35.20 |
| Volume |
3,700,000 |
| Split-adjusted Price |
21.20 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
+1.10 / +3.06%
|
35.90
|
37.20
|
35.20
|
37.00
|
36.25
|
21.20
|
3,700,000
|
|
|
3/5/2018
|
+0.60 / +1.70%
|
35.80
|
36.75
|
35.50
|
35.90
|
36.15
|
20.57
|
6,355,160
|
|
|
3/2/2018
|
+2.30 / +6.97%
|
32.60
|
35.30
|
32.50
|
35.30
|
34.40
|
20.22
|
6,705,070
|
|
|
3/1/2018
|
-0.30 / -0.90%
|
33.00
|
33.95
|
32.50
|
33.00
|
33.41
|
18.91
|
2,680,470
|
|
|
2/28/2018
|
+1.00 / +3.10%
|
31.80
|
33.45
|
31.65
|
33.30
|
32.79
|
19.08
|
3,598,320
|
|
|
2/27/2018
|
-0.20 / -0.62%
|
32.70
|
32.90
|
31.70
|
32.30
|
32.21
|
18.50
|
3,746,030
|
|
|
2/26/2018
|
-0.95 / -2.84%
|
34.00
|
34.10
|
32.40
|
32.50
|
33.20
|
18.62
|
4,799,870
|
|
|
2/23/2018
|
+1.55 / +4.86%
|
32.10
|
33.50
|
31.90
|
33.45
|
32.74
|
19.16
|
4,476,300
|
|
|
2/22/2018
|
+0.45 / +1.43%
|
30.80
|
32.60
|
30.80
|
31.90
|
31.87
|
18.28
|
4,991,400
|
|
|
2/21/2018
|
+0.85 / +2.78%
|
30.85
|
32.10
|
30.85
|
31.45
|
31.56
|
18.02
|
3,259,490
|
|
|
2/13/2018
|
+0.60 / +2.00%
|
30.90
|
31.10
|
30.40
|
30.60
|
30.61
|
17.53
|
2,415,020
|
|
|
2/12/2018
|
+1.80 / +6.38%
|
28.90
|
30.00
|
28.60
|
30.00
|
29.14
|
17.19
|
2,285,830
|
|
|
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
|
|
|
|