|
|
Closing price on 4/6/2016
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
290,430 |
| Split-adjusted Price |
5.87 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.08
|
5.87
|
290,430
|
|
|
4/5/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.07
|
5.87
|
585,470
|
|
|
4/4/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
5.83
|
653,250
|
|
|
4/1/2016
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.02
|
5.83
|
660,130
|
|
|
3/31/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.20
|
5.94
|
608,720
|
|
|
3/30/2016
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.13
|
5.91
|
852,200
|
|
|
3/29/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.03
|
5.83
|
913,240
|
|
|
3/28/2016
|
+0.40 / +2.56%
|
15.60
|
16.20
|
15.50
|
16.00
|
15.92
|
5.83
|
1,104,730
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.60
|
15.53
|
5.69
|
526,450
|
|
|
3/24/2016
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.47
|
5.69
|
920,120
|
|
|
3/23/2016
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.39
|
5.65
|
957,550
|
|
|
3/22/2016
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.57
|
5.58
|
1,074,530
|
|
|
3/21/2016
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.03
|
5.76
|
875,110
|
|
|
3/18/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
5.94
|
436,510
|
|
|
3/17/2016
|
+0.30 / +1.85%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.53
|
6.02
|
670,820
|
|
|
3/16/2016
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.28
|
5.91
|
937,980
|
|
|
3/15/2016
|
-0.30 / -1.81%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.42
|
5.94
|
571,060
|
|
|
3/14/2016
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.69
|
6.05
|
2,387,640
|
|
|
3/11/2016
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.13
|
6.23
|
931,910
|
|
|
3/10/2016
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.24
|
6.31
|
9,646,490
|
|
|
3/9/2016
|
+0.30 / +1.79%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.14
|
6.23
|
1,623,100
|
|
|
3/8/2016
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.75
|
6.12
|
1,280,820
|
|
|
3/7/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
6.20
|
784,290
|
|
|
3/4/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
6.20
|
791,200
|
|
|
3/3/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
6.20
|
680,400
|
|
|
3/2/2016
|
+0.20 / +1.20%
|
16.80
|
17.20
|
16.80
|
16.90
|
17.01
|
6.16
|
2,069,960
|
|
|
3/1/2016
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.72
|
6.09
|
1,298,260
|
|
|
2/29/2016
|
-0.90 / -5.06%
|
17.70
|
17.70
|
16.70
|
16.90
|
17.11
|
6.16
|
2,703,380
|
|
|
2/26/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.85
|
6.49
|
1,130,240
|
|
|
2/25/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.01
|
6.56
|
759,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|