|
|
Closing price on 6/1/2015
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
691,120 |
| Split-adjusted Price |
5.47 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.54
|
5.47
|
691,120
|
|
|
5/29/2015
|
+0.30 / +1.88%
|
15.90
|
16.80
|
15.90
|
16.30
|
16.26
|
5.40
|
2,501,530
|
|
|
5/28/2015
|
-0.10 / -0.62%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.07
|
5.30
|
1,027,970
|
|
|
5/27/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.70
|
16.10
|
15.93
|
5.34
|
1,086,850
|
|
|
5/26/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.97
|
5.30
|
2,000,270
|
|
|
5/25/2015
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.07
|
5.37
|
1,250,790
|
|
|
5/22/2015
|
+0.30 / +1.94%
|
15.30
|
16.00
|
15.30
|
15.80
|
15.66
|
5.24
|
1,812,440
|
|
|
5/21/2015
|
+0.40 / +2.65%
|
15.10
|
16.00
|
14.90
|
15.50
|
15.42
|
5.14
|
2,406,660
|
|
|
5/20/2015
|
+0.90 / +6.34%
|
14.40
|
15.10
|
14.30
|
15.10
|
14.86
|
5.00
|
2,411,730
|
|
|
5/19/2015
|
+0.90 / +6.77%
|
13.40
|
14.20
|
13.40
|
14.20
|
13.94
|
4.71
|
1,976,320
|
|
|
5/18/2015
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.00
|
13.30
|
13.42
|
4.41
|
1,355,210
|
|
|
5/15/2015
|
-0.50 / -3.55%
|
14.10
|
14.40
|
13.60
|
13.60
|
13.95
|
4.51
|
1,579,330
|
|
|
5/14/2015
|
+0.30 / +2.17%
|
13.70
|
14.10
|
13.60
|
14.10
|
13.93
|
4.67
|
886,310
|
|
|
5/13/2015
|
-0.30 / -2.13%
|
14.00
|
14.30
|
13.50
|
13.80
|
13.81
|
4.57
|
3,036,440
|
|
|
5/12/2015
|
-0.30 / -2.08%
|
14.40
|
14.50
|
13.90
|
14.10
|
14.24
|
4.67
|
1,390,110
|
|
|
5/11/2015
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.40
|
14.55
|
4.77
|
840,980
|
|
|
5/8/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.43
|
4.77
|
830,300
|
|
|
5/7/2015
|
+0.40 / +2.84%
|
14.00
|
14.80
|
13.90
|
14.50
|
14.43
|
4.81
|
3,005,060
|
|
|
5/6/2015
|
-0.50 / -3.42%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.33
|
4.67
|
1,206,150
|
|
|
5/5/2015
|
+0.40 / +2.82%
|
14.20
|
14.60
|
13.60
|
14.60
|
14.12
|
4.84
|
1,054,930
|
|
|
5/4/2015
|
-0.60 / -4.05%
|
14.80
|
15.30
|
14.00
|
14.20
|
14.88
|
4.71
|
3,099,070
|
|
|
4/27/2015
|
-0.70 / -4.52%
|
15.30
|
15.50
|
14.70
|
14.80
|
14.92
|
4.91
|
1,357,130
|
|
|
4/24/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
5.14
|
1,078,810
|
|
|
4/23/2015
|
-0.50 / -3.14%
|
15.80
|
16.10
|
15.00
|
15.40
|
15.40
|
5.10
|
2,091,370
|
|
|
4/22/2015
|
-1.10 / -6.47%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.33
|
5.27
|
3,449,250
|
|
|
4/21/2015
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.15
|
5.63
|
778,120
|
|
|
4/20/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.15
|
5.70
|
431,720
|
|
|
4/17/2015
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.32
|
5.70
|
797,190
|
|
|
4/16/2015
|
+0.10 / +0.58%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.56
|
5.77
|
1,685,270
|
|
|
4/15/2015
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.06
|
5.73
|
677,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|