|
Closing price on 5/30/2017
|
|
| Open |
18.55 |
| High |
18.70 |
| Low |
17.30 |
| Volume |
6,781,400 |
| Split-adjusted Price |
9.44 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-1.25 / -6.74%
|
18.55
|
18.70
|
17.30
|
17.30
|
17.94
|
9.44
|
6,781,400
|
|
|
5/29/2017
|
-1.10 / -5.60%
|
19.65
|
19.65
|
18.55
|
18.55
|
19.09
|
10.12
|
5,494,110
|
|
|
5/26/2017
|
-0.35 / -1.75%
|
20.30
|
20.30
|
19.20
|
19.65
|
19.76
|
10.72
|
4,809,340
|
|
|
5/25/2017
|
+0.90 / +4.71%
|
19.40
|
20.10
|
19.40
|
20.00
|
19.87
|
10.91
|
5,704,650
|
|
|
5/24/2017
|
+0.30 / +1.60%
|
19.25
|
19.30
|
18.90
|
19.10
|
19.08
|
10.42
|
6,131,400
|
|
|
5/23/2017
|
-0.10 / -0.53%
|
18.70
|
19.55
|
18.55
|
18.80
|
19.02
|
10.26
|
5,831,580
|
|
|
5/22/2017
|
-1.30 / -6.44%
|
20.00
|
20.45
|
18.90
|
18.90
|
19.96
|
10.31
|
6,520,480
|
|
|
5/19/2017
|
-0.45 / -2.18%
|
20.85
|
21.00
|
20.20
|
20.20
|
20.56
|
11.02
|
4,714,660
|
|
|
5/18/2017
|
+0.15 / +0.73%
|
20.20
|
21.20
|
20.00
|
20.65
|
20.67
|
11.27
|
6,080,790
|
|
|
5/17/2017
|
-0.70 / -3.30%
|
21.05
|
21.50
|
20.30
|
20.50
|
20.76
|
11.19
|
5,386,080
|
|
|
5/16/2017
|
-0.70 / -3.20%
|
22.00
|
22.10
|
21.20
|
21.20
|
21.78
|
11.57
|
4,446,370
|
|
|
5/15/2017
|
-2.10 / -8.75%
|
21.90
|
22.25
|
21.60
|
21.90
|
22.03
|
11.95
|
7,253,270
|
|
|
5/12/2017
|
+0.40 / +1.69%
|
23.60
|
24.30
|
23.40
|
24.00
|
23.88
|
11.35
|
5,528,230
|
|
|
5/11/2017
|
0.00 / 0.00%
|
23.60
|
23.95
|
23.20
|
23.60
|
23.57
|
11.16
|
3,935,510
|
|
|
5/10/2017
|
-0.90 / -3.67%
|
24.65
|
24.65
|
23.60
|
23.60
|
24.12
|
11.16
|
4,360,350
|
|
|
5/9/2017
|
+1.55 / +6.75%
|
23.20
|
24.50
|
23.15
|
24.50
|
23.80
|
11.58
|
6,373,950
|
|
|
5/8/2017
|
+0.50 / +2.23%
|
22.45
|
22.95
|
22.20
|
22.95
|
22.60
|
10.85
|
5,367,210
|
|
|
5/5/2017
|
0.00 / 0.00%
|
22.65
|
22.90
|
22.45
|
22.45
|
22.72
|
10.61
|
4,772,400
|
|
|
5/4/2017
|
+0.85 / +3.94%
|
21.80
|
22.50
|
21.75
|
22.45
|
22.14
|
10.61
|
5,467,820
|
|
|
5/3/2017
|
-0.05 / -0.23%
|
21.20
|
21.90
|
21.05
|
21.60
|
21.51
|
10.21
|
2,505,070
|
|
|
4/28/2017
|
-0.55 / -2.48%
|
22.00
|
22.10
|
21.45
|
21.65
|
21.75
|
10.24
|
3,296,270
|
|
|
4/27/2017
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.95
|
22.20
|
22.24
|
10.50
|
3,652,980
|
|
|
4/26/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.40
|
10.54
|
4,454,300
|
|
|
4/25/2017
|
+0.70 / +3.24%
|
21.55
|
22.35
|
21.35
|
22.30
|
21.96
|
10.54
|
4,392,190
|
|
|
4/24/2017
|
+0.05 / +0.23%
|
21.15
|
21.75
|
20.90
|
21.60
|
21.49
|
10.21
|
3,388,950
|
|
|
4/21/2017
|
+0.35 / +1.65%
|
21.00
|
21.60
|
20.80
|
21.55
|
21.28
|
10.19
|
2,809,000
|
|
|
4/20/2017
|
-0.45 / -2.08%
|
21.90
|
22.40
|
21.00
|
21.20
|
21.86
|
10.02
|
3,793,640
|
|
|
4/19/2017
|
+1.40 / +6.91%
|
20.75
|
21.65
|
20.70
|
21.65
|
21.11
|
10.24
|
4,685,680
|
|
|
4/18/2017
|
-0.25 / -1.22%
|
20.30
|
20.80
|
19.40
|
20.25
|
19.96
|
9.57
|
4,249,830
|
|
|
4/17/2017
|
-1.50 / -6.82%
|
22.10
|
22.15
|
20.50
|
20.50
|
21.62
|
9.69
|
5,691,870
|
|
|
|