|
|
Closing price on 5/5/2010
|
|
| Open |
85.00 |
| High |
85.00 |
| Low |
83.00 |
| Volume |
21,280 |
| Split-adjusted Price |
7.61 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2010
|
-1.50 / -1.78%
|
85.00
|
85.00
|
83.00
|
83.00
|
83.00
|
7.61
|
21,280
|
|
|
5/4/2010
|
-1.50 / -1.74%
|
85.00
|
86.00
|
84.00
|
84.50
|
84.50
|
7.75
|
33,670
|
|
|
4/29/2010
|
+1.50 / +1.78%
|
86.50
|
86.50
|
83.50
|
86.00
|
86.00
|
7.88
|
40,590
|
|
|
4/28/2010
|
0.00 / 0.00%
|
87.50
|
87.50
|
83.00
|
84.50
|
84.50
|
7.75
|
37,010
|
|
|
4/27/2010
|
+0.50 / +0.60%
|
84.00
|
84.50
|
83.50
|
84.50
|
84.50
|
7.75
|
25,570
|
|
|
4/26/2010
|
-4.00 / -4.55%
|
87.50
|
88.00
|
84.00
|
84.00
|
84.00
|
7.70
|
125,360
|
|
|
4/22/2010
|
0.00 / 0.00%
|
86.50
|
90.50
|
86.50
|
88.00
|
88.00
|
8.07
|
52,260
|
|
|
4/21/2010
|
-1.00 / -1.12%
|
89.50
|
90.00
|
86.00
|
88.00
|
88.00
|
8.07
|
122,180
|
|
|
4/20/2010
|
0.00 / 0.00%
|
88.50
|
90.50
|
86.50
|
89.00
|
89.00
|
8.16
|
73,120
|
|
|
4/19/2010
|
+3.00 / +3.49%
|
90.00
|
90.00
|
85.00
|
89.00
|
89.00
|
8.16
|
55,680
|
|
|
4/16/2010
|
+4.00 / +4.88%
|
86.00
|
86.00
|
83.50
|
86.00
|
86.00
|
7.88
|
52,620
|
|
|
4/15/2010
|
-1.00 / -1.20%
|
85.50
|
86.00
|
80.50
|
82.00
|
82.00
|
7.52
|
31,180
|
|
|
4/14/2010
|
+3.50 / +4.40%
|
82.50
|
83.00
|
77.50
|
83.00
|
83.00
|
7.61
|
129,540
|
|
|
4/13/2010
|
+3.50 / +4.61%
|
79.50
|
79.50
|
77.00
|
79.50
|
79.50
|
7.29
|
115,230
|
|
|
4/12/2010
|
+3.50 / +4.83%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
6.97
|
12,590
|
|
|
4/9/2010
|
+3.00 / +4.32%
|
71.00
|
72.50
|
70.50
|
72.50
|
72.50
|
6.65
|
64,150
|
|
|
4/8/2010
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
6.37
|
24,450
|
|
|
4/7/2010
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.50
|
69.50
|
69.50
|
6.37
|
13,810
|
|
|
4/6/2010
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.50
|
6.37
|
20,710
|
|
|
4/5/2010
|
+3.00 / +4.51%
|
69.00
|
69.50
|
68.00
|
69.50
|
69.50
|
6.37
|
54,510
|
|
|
4/2/2010
|
-1.00 / -1.48%
|
66.00
|
68.00
|
65.50
|
66.50
|
66.50
|
6.10
|
23,680
|
|
|
4/1/2010
|
+1.50 / +2.27%
|
65.00
|
67.50
|
64.00
|
67.50
|
67.50
|
6.19
|
43,260
|
|
|
3/31/2010
|
-1.00 / -1.49%
|
66.50
|
67.00
|
66.00
|
66.00
|
66.00
|
6.05
|
23,400
|
|
|
3/30/2010
|
-1.50 / -2.19%
|
68.00
|
68.50
|
67.00
|
67.00
|
67.00
|
6.14
|
34,860
|
|
|
3/29/2010
|
+0.50 / +0.74%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
6.28
|
19,060
|
|
|
3/26/2010
|
+0.50 / +0.74%
|
68.50
|
69.00
|
67.50
|
68.00
|
68.00
|
6.23
|
69,020
|
|
|
3/25/2010
|
-0.50 / -0.74%
|
68.00
|
68.00
|
66.50
|
67.50
|
67.50
|
6.19
|
33,050
|
|
|
3/24/2010
|
+0.50 / +0.74%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.00
|
6.23
|
4,450
|
|
|
3/23/2010
|
-1.50 / -2.17%
|
68.00
|
69.00
|
67.50
|
67.50
|
67.50
|
6.19
|
17,420
|
|
|
3/22/2010
|
-0.50 / -0.72%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
6.32
|
12,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|