|
|
Closing price on 4/27/2015
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
1,357,130 |
| Split-adjusted Price |
4.91 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.70 / -4.52%
|
15.30
|
15.50
|
14.70
|
14.80
|
14.92
|
4.91
|
1,357,130
|
|
|
4/24/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
5.14
|
1,078,810
|
|
|
4/23/2015
|
-0.50 / -3.14%
|
15.80
|
16.10
|
15.00
|
15.40
|
15.40
|
5.10
|
2,091,370
|
|
|
4/22/2015
|
-1.10 / -6.47%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.33
|
5.27
|
3,449,250
|
|
|
4/21/2015
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.15
|
5.63
|
778,120
|
|
|
4/20/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.15
|
5.70
|
431,720
|
|
|
4/17/2015
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.32
|
5.70
|
797,190
|
|
|
4/16/2015
|
+0.10 / +0.58%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.56
|
5.77
|
1,685,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|