|
Closing price on 5/28/2013
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
51,900 |
| Split-adjusted Price |
2.20 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.20
|
51,900
|
|
|
5/27/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
2.18
|
150,840
|
|
|
5/24/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.13
|
54,680
|
|
|
5/23/2013
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.70
|
2.15
|
111,320
|
|
|
5/22/2013
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.13
|
173,310
|
|
|
5/21/2013
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
2.08
|
150,830
|
|
|
5/20/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.50
|
2.10
|
31,010
|
|
|
5/17/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.60
|
2.13
|
94,190
|
|
|
5/16/2013
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.10
|
79,510
|
|
|
5/15/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
2.05
|
57,350
|
|
|
5/14/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
2.03
|
57,760
|
|
|
5/13/2013
|
+0.10 / +1.25%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.10
|
2.00
|
71,700
|
|
|
5/10/2013
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.98
|
37,570
|
|
|
5/9/2013
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.10
|
2.00
|
103,490
|
|
|
5/8/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
1.95
|
22,190
|
|
|
5/7/2013
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
1.95
|
74,270
|
|
|
5/6/2013
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
1.98
|
63,080
|
|
|
5/3/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
1.85
|
70,450
|
|
|
5/2/2013
|
-0.30 / -3.85%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
1.85
|
76,090
|
|
|
4/26/2013
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
1.93
|
68,240
|
|
|
4/25/2013
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.03
|
50,580
|
|
|
4/24/2013
|
-1.80 / -17.65%
|
8.70
|
8.70
|
8.10
|
8.40
|
8.40
|
2.08
|
19,320
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
2.02
|
86,430
|
|
|
4/22/2013
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
2.02
|
52,190
|
|
|
4/18/2013
|
+0.20 / +1.92%
|
10.40
|
10.90
|
10.40
|
10.60
|
10.60
|
2.10
|
81,860
|
|
|
4/17/2013
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
2.06
|
39,040
|
|
|
4/16/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.50
|
2.08
|
83,360
|
|
|
4/15/2013
|
-0.40 / -3.64%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.60
|
2.10
|
49,580
|
|
|
4/12/2013
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.50
|
11.00
|
11.00
|
2.18
|
106,720
|
|
|
4/11/2013
|
-0.30 / -2.63%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
2.20
|
83,730
|
|
|