|
|
Closing price on 4/15/2015
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
677,800 |
| Split-adjusted Price |
5.73 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2015
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.06
|
5.73
|
677,800
|
|
|
4/14/2015
|
-0.20 / -1.16%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.16
|
5.63
|
1,464,280
|
|
|
4/13/2015
|
-0.30 / -1.71%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.32
|
5.70
|
1,126,410
|
|
|
4/10/2015
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.68
|
5.80
|
1,010,320
|
|
|
4/9/2015
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.10
|
17.40
|
17.38
|
5.77
|
1,289,540
|
|
|
4/8/2015
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.52
|
5.77
|
903,680
|
|
|
4/7/2015
|
+0.40 / +2.31%
|
17.30
|
17.80
|
17.20
|
17.70
|
17.57
|
5.87
|
727,010
|
|
|
4/6/2015
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.35
|
5.73
|
465,000
|
|
|
4/3/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
5.77
|
1,005,900
|
|
|
4/2/2015
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.16
|
5.77
|
886,210
|
|
|
4/1/2015
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.08
|
5.60
|
1,622,870
|
|
|
3/31/2015
|
+0.20 / +1.19%
|
16.90
|
17.30
|
16.80
|
17.00
|
17.00
|
5.63
|
763,320
|
|
|
3/30/2015
|
-1.00 / -5.62%
|
17.70
|
17.80
|
16.80
|
16.80
|
17.26
|
5.57
|
1,410,180
|
|
|
3/27/2015
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.05
|
5.90
|
1,352,590
|
|
|
3/26/2015
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.19
|
6.00
|
1,212,880
|
|
|
3/25/2015
|
+0.50 / +2.84%
|
17.60
|
18.20
|
17.60
|
18.10
|
18.01
|
6.00
|
3,033,720
|
|
|
3/24/2015
|
+0.20 / +1.15%
|
17.30
|
17.70
|
17.00
|
17.60
|
17.39
|
5.83
|
1,468,750
|
|
|
3/23/2015
|
+0.30 / +1.75%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.37
|
5.77
|
1,408,430
|
|
|
3/20/2015
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.04
|
5.67
|
926,850
|
|
|
3/19/2015
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
5.70
|
523,050
|
|
|
3/18/2015
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.50
|
17.50
|
5.80
|
1,147,950
|
|
|
3/17/2015
|
+0.20 / +1.15%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.60
|
5.83
|
1,125,930
|
|
|
3/16/2015
|
-0.70 / -3.87%
|
18.10
|
18.20
|
17.40
|
17.40
|
17.40
|
5.77
|
1,391,620
|
|
|
3/13/2015
|
+0.60 / +3.43%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.10
|
6.00
|
1,204,760
|
|
|
3/12/2015
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.50
|
5.80
|
949,460
|
|
|
3/11/2015
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
5.80
|
1,399,960
|
|
|
3/10/2015
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.70
|
17.80
|
17.80
|
5.90
|
1,648,250
|
|
|
3/9/2015
|
-0.70 / -3.76%
|
18.50
|
18.60
|
17.90
|
17.90
|
17.90
|
5.93
|
1,945,500
|
|
|
3/6/2015
|
+0.40 / +2.20%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.60
|
6.16
|
835,460
|
|
|
3/5/2015
|
-0.20 / -1.09%
|
18.50
|
18.70
|
18.20
|
18.20
|
18.20
|
6.03
|
1,037,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|