|
|
Closing price on 7/1/2014
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
364,250 |
| Split-adjusted Price |
4.58 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
4.58
|
364,250
|
|
|
6/30/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
4.62
|
458,610
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
4.62
|
199,130
|
|
|
6/26/2014
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
4.62
|
477,290
|
|
|
6/25/2014
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
4.58
|
184,570
|
|
|
6/24/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
4.52
|
177,110
|
|
|
6/23/2014
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
4.52
|
10,135,830
|
|
|
6/20/2014
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
4.65
|
335,970
|
|
|
6/19/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.50
|
15.10
|
15.10
|
4.68
|
356,440
|
|
|
6/18/2014
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
4.71
|
1,139,380
|
|
|
6/17/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
4.62
|
92,830
|
|
|
6/16/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
4.62
|
134,430
|
|
|
6/13/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
4.58
|
60,560
|
|
|
6/12/2014
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
4.58
|
312,880
|
|
|
6/11/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.50
|
4.49
|
85,860
|
|
|
6/10/2014
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.50
|
4.49
|
76,210
|
|
|
6/9/2014
|
+0.20 / +1.37%
|
14.50
|
15.10
|
14.40
|
14.80
|
14.80
|
4.58
|
343,950
|
|
|
6/6/2014
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.60
|
4.52
|
122,550
|
|
|
6/5/2014
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
4.43
|
40,360
|
|
|
6/4/2014
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
4.40
|
152,890
|
|
|
6/3/2014
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
4.46
|
156,620
|
|
|
6/2/2014
|
-0.30 / -2.08%
|
14.20
|
14.50
|
13.90
|
14.10
|
14.10
|
4.37
|
178,880
|
|
|
5/30/2014
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
4.46
|
129,690
|
|
|
5/29/2014
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
4.52
|
295,490
|
|
|
5/28/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
4.62
|
194,000
|
|
|
5/27/2014
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
4.65
|
297,510
|
|
|
5/26/2014
|
+0.20 / +1.40%
|
14.10
|
14.70
|
14.10
|
14.50
|
14.50
|
4.49
|
177,620
|
|
|
5/23/2014
|
-0.20 / -1.38%
|
14.30
|
14.60
|
14.00
|
14.30
|
14.30
|
4.43
|
246,240
|
|
|
5/22/2014
|
-0.70 / -4.61%
|
14.90
|
15.20
|
14.50
|
14.50
|
14.50
|
4.49
|
240,040
|
|
|
5/21/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
4.71
|
305,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|