|
Closing price on 5/29/2020
|
|
| Open |
11.25 |
| High |
11.30 |
| Low |
11.15 |
| Volume |
2,691,620 |
| Split-adjusted Price |
9.30 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.30
|
11.21
|
9.30
|
2,691,620
|
|
|
5/28/2020
|
+0.15 / +1.35%
|
11.20
|
11.55
|
11.05
|
11.30
|
11.29
|
9.30
|
8,989,830
|
|
|
5/27/2020
|
-0.40 / -3.46%
|
11.65
|
11.65
|
11.15
|
11.15
|
11.39
|
9.18
|
4,709,960
|
|
|
5/26/2020
|
+0.25 / +2.21%
|
11.30
|
11.60
|
11.25
|
11.55
|
11.43
|
9.51
|
4,142,750
|
|
|
5/25/2020
|
+0.20 / +1.80%
|
11.10
|
11.35
|
10.95
|
11.30
|
11.14
|
9.30
|
4,448,850
|
|
|
5/22/2020
|
-0.30 / -2.63%
|
11.50
|
11.55
|
11.00
|
11.10
|
11.31
|
9.14
|
4,847,070
|
|
|
5/21/2020
|
+0.50 / +4.59%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.31
|
9.39
|
8,128,535
|
|
|
5/20/2020
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.75
|
10.90
|
10.87
|
8.97
|
2,829,310
|
|
|
5/19/2020
|
+0.40 / +3.77%
|
10.85
|
11.20
|
10.70
|
11.00
|
10.90
|
9.06
|
5,133,620
|
|
|
5/18/2020
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.30
|
10.60
|
10.53
|
8.73
|
3,536,330
|
|
|
5/15/2020
|
-0.40 / -3.64%
|
11.05
|
11.05
|
10.55
|
10.60
|
10.74
|
8.73
|
3,059,930
|
|
|
5/14/2020
|
+0.05 / +0.46%
|
10.85
|
11.25
|
10.65
|
11.00
|
10.98
|
9.06
|
3,460,570
|
|
|
5/13/2020
|
+0.55 / +5.29%
|
10.30
|
11.10
|
10.15
|
10.95
|
10.79
|
9.02
|
6,033,090
|
|
|
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
|
|
|
|