|
Closing price on 4/19/2018
|
|
| Open |
35.15 |
| High |
35.95 |
| Low |
34.20 |
| Volume |
4,224,540 |
| Split-adjusted Price |
20.34 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
+0.35 / +1.00%
|
35.15
|
35.95
|
34.20
|
35.50
|
35.39
|
20.34
|
4,224,540
|
|
|
4/18/2018
|
-1.15 / -3.17%
|
36.50
|
36.95
|
35.00
|
35.15
|
35.97
|
20.14
|
2,841,350
|
|
|
4/17/2018
|
+1.90 / +5.52%
|
34.60
|
36.30
|
34.30
|
36.30
|
35.30
|
20.80
|
4,904,270
|
|
|
4/16/2018
|
-1.40 / -3.91%
|
35.50
|
35.70
|
34.40
|
34.40
|
34.84
|
19.71
|
3,848,540
|
|
|
4/13/2018
|
-1.00 / -2.72%
|
37.35
|
37.35
|
35.80
|
35.80
|
36.40
|
20.51
|
3,478,900
|
|
|
4/12/2018
|
+0.10 / +0.27%
|
36.10
|
37.30
|
36.00
|
36.80
|
36.63
|
21.08
|
2,890,090
|
|
|
4/11/2018
|
-1.90 / -4.92%
|
38.60
|
38.70
|
36.65
|
36.70
|
37.50
|
21.03
|
5,431,800
|
|
|
4/10/2018
|
-1.20 / -3.02%
|
39.90
|
39.90
|
38.35
|
38.60
|
38.96
|
22.11
|
4,384,700
|
|
|
4/9/2018
|
+0.60 / +1.53%
|
39.20
|
40.20
|
39.20
|
39.80
|
39.91
|
22.80
|
4,643,570
|
|
|
4/6/2018
|
+1.25 / +3.29%
|
38.00
|
39.40
|
37.95
|
39.20
|
38.81
|
22.46
|
5,874,740
|
|
|
4/5/2018
|
+0.45 / +1.20%
|
37.95
|
38.10
|
36.50
|
37.95
|
37.19
|
21.74
|
5,922,910
|
|
|
4/4/2018
|
+0.70 / +1.90%
|
37.10
|
38.30
|
37.00
|
37.50
|
37.63
|
21.48
|
7,674,230
|
|
|
4/3/2018
|
-0.60 / -1.60%
|
37.30
|
37.70
|
36.80
|
36.80
|
37.08
|
21.08
|
2,321,580
|
|
|
4/2/2018
|
+1.00 / +2.75%
|
36.95
|
37.70
|
36.50
|
37.40
|
36.90
|
21.43
|
2,972,320
|
|
|
3/30/2018
|
-0.20 / -0.55%
|
36.20
|
37.20
|
35.85
|
36.40
|
36.20
|
20.85
|
7,000,360
|
|
|
3/29/2018
|
-0.10 / -0.27%
|
37.00
|
37.10
|
35.85
|
36.60
|
36.23
|
20.97
|
3,642,710
|
|
|
3/28/2018
|
-0.80 / -2.13%
|
37.30
|
38.00
|
36.70
|
36.70
|
37.08
|
21.03
|
2,653,850
|
|
|
3/27/2018
|
-0.85 / -2.22%
|
38.80
|
39.00
|
37.30
|
37.50
|
38.19
|
21.48
|
2,347,000
|
|
|
3/26/2018
|
+1.55 / +4.21%
|
36.55
|
38.35
|
36.55
|
38.35
|
37.71
|
21.97
|
2,442,960
|
|
|
3/23/2018
|
-1.40 / -3.66%
|
36.70
|
37.80
|
36.60
|
36.80
|
37.10
|
21.08
|
4,775,760
|
|
|
3/22/2018
|
0.00 / 0.00%
|
38.15
|
38.75
|
38.00
|
38.20
|
38.44
|
21.88
|
3,682,473
|
|
|
3/21/2018
|
-0.20 / -0.52%
|
38.65
|
38.70
|
37.90
|
38.20
|
38.24
|
21.88
|
2,587,760
|
|
|
3/20/2018
|
0.00 / 0.00%
|
38.20
|
39.20
|
38.00
|
38.40
|
38.53
|
22.00
|
2,067,540
|
|
|
3/19/2018
|
+2.50 / +6.96%
|
36.50
|
38.40
|
36.20
|
38.40
|
37.83
|
22.00
|
6,653,820
|
|
|
3/16/2018
|
-0.40 / -1.10%
|
36.20
|
36.45
|
35.75
|
35.90
|
35.94
|
20.57
|
2,804,000
|
|
|
3/15/2018
|
+0.15 / +0.41%
|
35.90
|
36.30
|
35.50
|
36.30
|
35.88
|
20.80
|
1,575,890
|
|
|
3/14/2018
|
-0.35 / -0.96%
|
36.50
|
37.10
|
36.15
|
36.15
|
36.57
|
20.71
|
1,605,240
|
|
|
3/13/2018
|
+1.80 / +5.19%
|
34.20
|
36.50
|
34.15
|
36.50
|
35.33
|
20.91
|
2,394,680
|
|
|
3/12/2018
|
-1.30 / -3.61%
|
36.00
|
36.50
|
34.60
|
34.70
|
35.28
|
19.88
|
4,056,870
|
|
|
3/9/2018
|
-0.90 / -2.44%
|
37.10
|
37.20
|
36.00
|
36.00
|
36.38
|
20.62
|
2,168,300
|
|
|
|