|
|
Closing price on 6/18/2015
|
|
| Open |
17.70 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
1,117,250 |
| Split-adjusted Price |
6.00 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
+0.40 / +2.26%
|
17.70
|
18.10
|
17.60
|
18.10
|
17.86
|
6.00
|
1,117,250
|
|
|
6/17/2015
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.64
|
5.87
|
1,040,510
|
|
|
6/16/2015
|
-0.20 / -1.11%
|
17.90
|
18.20
|
17.80
|
17.80
|
18.01
|
5.90
|
1,830,660
|
|
|
6/15/2015
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.08
|
5.97
|
1,663,850
|
|
|
6/12/2015
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.03
|
6.07
|
1,564,890
|
|
|
6/11/2015
|
+0.50 / +2.86%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.99
|
5.97
|
1,728,910
|
|
|
6/10/2015
|
+1.10 / +6.71%
|
16.60
|
17.50
|
16.30
|
17.50
|
16.94
|
5.80
|
4,189,320
|
|
|
6/9/2015
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.10
|
16.40
|
16.40
|
5.44
|
1,108,170
|
|
|
6/8/2015
|
-0.30 / -1.78%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.85
|
5.50
|
1,024,660
|
|
|
6/5/2015
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.67
|
5.60
|
1,532,120
|
|
|
6/4/2015
|
+0.20 / +1.24%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.35
|
5.40
|
1,478,170
|
|
|
6/3/2015
|
+0.30 / +1.90%
|
15.80
|
16.40
|
15.80
|
16.10
|
15.99
|
5.34
|
1,155,120
|
|
|
6/2/2015
|
-0.70 / -4.24%
|
16.50
|
16.60
|
15.70
|
15.80
|
16.12
|
5.24
|
1,471,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|