|
Closing price on 5/12/2020
|
|
| Open |
10.20 |
| High |
10.55 |
| Low |
9.98 |
| Volume |
4,155,510 |
| Split-adjusted Price |
8.56 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.20 / +1.96%
|
10.20
|
10.55
|
9.98
|
10.40
|
10.36
|
8.56
|
4,155,510
|
|
|
5/11/2020
|
+0.42 / +4.29%
|
9.99
|
10.25
|
9.92
|
10.20
|
10.07
|
8.40
|
3,399,900
|
|
|
5/8/2020
|
+0.06 / +0.62%
|
9.78
|
10.20
|
9.72
|
9.78
|
9.89
|
8.05
|
3,773,140
|
|
|
5/7/2020
|
+0.22 / +2.32%
|
9.60
|
9.79
|
9.57
|
9.72
|
9.69
|
8.00
|
2,215,250
|
|
|
5/6/2020
|
+0.10 / +1.06%
|
9.40
|
9.58
|
9.36
|
9.50
|
9.45
|
7.82
|
1,974,520
|
|
|
5/5/2020
|
+0.05 / +0.53%
|
9.40
|
9.50
|
9.16
|
9.40
|
9.28
|
7.74
|
2,413,260
|
|
|
5/4/2020
|
-0.54 / -5.46%
|
9.65
|
9.65
|
9.35
|
9.35
|
9.52
|
7.70
|
3,433,520
|
|
|
4/29/2020
|
-0.07 / -0.70%
|
10.00
|
10.05
|
9.72
|
9.89
|
9.90
|
8.14
|
1,700,850
|
|
|
4/28/2020
|
+0.22 / +2.26%
|
9.82
|
10.15
|
9.74
|
9.96
|
9.95
|
8.20
|
3,231,250
|
|
|
4/27/2020
|
+0.18 / +1.88%
|
9.64
|
9.83
|
9.55
|
9.74
|
9.66
|
8.02
|
3,503,940
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.56
|
9.70
|
9.40
|
9.56
|
9.52
|
7.87
|
2,073,290
|
|
|
4/23/2020
|
-0.18 / -1.85%
|
10.00
|
10.15
|
9.56
|
9.56
|
9.84
|
7.87
|
3,163,420
|
|
|
4/22/2020
|
-0.08 / -0.81%
|
9.35
|
9.95
|
9.26
|
9.74
|
9.56
|
8.02
|
3,015,770
|
|
|
4/21/2020
|
-0.73 / -6.92%
|
10.20
|
10.65
|
9.82
|
9.82
|
10.18
|
8.09
|
6,641,580
|
|
|
4/20/2020
|
+0.66 / +6.67%
|
10.30
|
10.55
|
10.15
|
10.55
|
10.40
|
8.69
|
5,850,230
|
|
|
4/17/2020
|
+0.64 / +6.92%
|
9.40
|
9.89
|
9.28
|
9.89
|
9.56
|
8.14
|
5,622,480
|
|
|
4/16/2020
|
-0.15 / -1.60%
|
9.40
|
9.40
|
9.11
|
9.25
|
9.21
|
7.62
|
4,812,226
|
|
|
4/15/2020
|
+0.45 / +5.03%
|
9.02
|
9.45
|
9.00
|
9.40
|
9.22
|
7.74
|
4,435,250
|
|
|
4/14/2020
|
-0.10 / -1.10%
|
9.05
|
9.18
|
8.68
|
8.95
|
8.94
|
7.37
|
1,768,620
|
|
|
4/13/2020
|
+0.01 / +0.11%
|
9.01
|
9.25
|
9.00
|
9.05
|
9.13
|
7.45
|
1,323,360
|
|
|
4/10/2020
|
-0.13 / -1.42%
|
9.05
|
9.31
|
9.03
|
9.04
|
9.14
|
7.44
|
1,531,360
|
|
|
4/9/2020
|
+0.07 / +0.77%
|
9.40
|
9.50
|
9.14
|
9.17
|
9.32
|
7.55
|
2,446,980
|
|
|
4/8/2020
|
+0.37 / +4.24%
|
8.40
|
9.20
|
8.22
|
9.10
|
8.66
|
7.49
|
1,438,980
|
|
|
4/7/2020
|
-0.16 / -1.80%
|
8.90
|
9.10
|
8.60
|
8.73
|
8.79
|
7.19
|
2,278,480
|
|
|
4/6/2020
|
+0.58 / +6.98%
|
8.85
|
8.89
|
8.34
|
8.89
|
8.86
|
7.32
|
2,477,300
|
|
|
4/3/2020
|
+0.54 / +6.95%
|
8.05
|
8.31
|
8.00
|
8.31
|
8.22
|
6.84
|
1,649,750
|
|
|
4/1/2020
|
+0.02 / +0.26%
|
7.21
|
7.99
|
7.21
|
7.77
|
7.62
|
6.40
|
2,570,020
|
|
|
3/31/2020
|
-0.58 / -6.96%
|
7.90
|
8.33
|
7.75
|
7.75
|
7.84
|
6.38
|
4,890,910
|
|
|
3/30/2020
|
-0.62 / -6.93%
|
8.53
|
8.60
|
8.33
|
8.33
|
8.35
|
6.86
|
429,980
|
|
|
3/27/2020
|
-0.45 / -4.79%
|
9.40
|
9.50
|
8.94
|
8.95
|
9.09
|
7.37
|
3,163,340
|
|
|
|