|
|
Closing price on 4/16/2014
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
970,730 |
| Split-adjusted Price |
4.83 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2014
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.20
|
15.60
|
15.60
|
4.83
|
970,730
|
|
|
4/15/2014
|
-0.60 / -3.66%
|
16.40
|
16.50
|
15.70
|
15.80
|
15.80
|
4.89
|
975,220
|
|
|
4/14/2014
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.40
|
5.08
|
634,920
|
|
|
4/11/2014
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.60
|
5.14
|
897,940
|
|
|
4/10/2014
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.70
|
5.17
|
1,078,500
|
|
|
4/8/2014
|
+0.60 / +3.77%
|
16.00
|
16.60
|
15.90
|
16.50
|
16.50
|
5.11
|
1,172,100
|
|
|
4/7/2014
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.90
|
4.92
|
535,580
|
|
|
4/4/2014
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.50
|
15.70
|
15.70
|
4.86
|
626,070
|
|
|
4/3/2014
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
4.92
|
1,241,920
|
|
|
4/2/2014
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.40
|
14.90
|
14.90
|
4.62
|
1,049,070
|
|
|
4/1/2014
|
-1.00 / -6.13%
|
16.20
|
16.30
|
15.20
|
15.30
|
15.30
|
4.74
|
1,143,900
|
|
|
3/31/2014
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
5.05
|
1,017,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|