|
Closing price on 7/17/2018
|
|
| Open |
21.80 |
| High |
23.75 |
| Low |
21.80 |
| Volume |
3,520,620 |
| Split-adjusted Price |
15.38 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
+1.55 / +6.98%
|
21.80
|
23.75
|
21.80
|
23.75
|
23.11
|
15.38
|
3,520,620
|
|
|
7/16/2018
|
-0.15 / -0.67%
|
22.25
|
22.50
|
21.70
|
22.20
|
22.06
|
14.37
|
3,497,070
|
|
|
7/13/2018
|
+1.25 / +5.92%
|
21.70
|
22.50
|
21.70
|
22.35
|
22.24
|
14.47
|
4,730,930
|
|
|
7/12/2018
|
+1.00 / +4.98%
|
19.90
|
21.45
|
19.75
|
21.10
|
20.79
|
13.66
|
3,087,210
|
|
|
7/11/2018
|
-1.00 / -4.74%
|
20.10
|
20.20
|
19.65
|
20.10
|
19.82
|
13.01
|
6,369,770
|
|
|
7/10/2018
|
-1.50 / -6.64%
|
22.60
|
23.00
|
21.05
|
21.10
|
21.65
|
13.66
|
4,675,700
|
|
|
7/9/2018
|
-1.20 / -5.04%
|
24.10
|
24.45
|
22.50
|
22.60
|
23.63
|
14.63
|
3,754,250
|
|
|
7/6/2018
|
+0.60 / +2.59%
|
21.60
|
24.40
|
21.60
|
23.80
|
22.71
|
15.41
|
6,340,780
|
|
|
7/5/2018
|
-1.70 / -6.83%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.47
|
15.02
|
7,118,449
|
|
|
7/4/2018
|
+0.40 / +1.63%
|
24.50
|
25.10
|
23.40
|
24.90
|
24.33
|
16.12
|
3,400,590
|
|
|
7/3/2018
|
-1.80 / -6.84%
|
25.85
|
27.00
|
24.50
|
24.50
|
25.24
|
15.86
|
5,032,550
|
|
|
7/2/2018
|
-0.85 / -3.13%
|
26.90
|
27.20
|
25.25
|
26.30
|
25.84
|
17.03
|
7,095,120
|
|
|
6/29/2018
|
+0.35 / +1.31%
|
26.80
|
27.80
|
26.75
|
27.15
|
27.12
|
17.58
|
3,660,260
|
|
|
6/28/2018
|
-1.50 / -5.30%
|
27.70
|
28.20
|
26.50
|
26.80
|
27.19
|
17.35
|
5,424,660
|
|
|
6/27/2018
|
-1.05 / -3.58%
|
29.25
|
29.50
|
28.00
|
28.30
|
28.77
|
18.32
|
3,680,950
|
|
|
6/26/2018
|
-0.65 / -2.17%
|
29.20
|
29.50
|
29.05
|
29.35
|
29.24
|
19.00
|
2,058,900
|
|
|
6/25/2018
|
+0.15 / +0.50%
|
30.00
|
30.25
|
29.75
|
30.00
|
29.97
|
19.42
|
2,751,480
|
|
|
6/22/2018
|
+0.65 / +2.23%
|
28.50
|
29.90
|
28.45
|
29.85
|
29.27
|
19.32
|
2,359,830
|
|
|
6/21/2018
|
-1.30 / -4.26%
|
30.30
|
30.30
|
29.00
|
29.20
|
29.38
|
18.90
|
3,172,300
|
|
|
6/20/2018
|
+1.80 / +6.27%
|
29.00
|
30.50
|
28.60
|
30.50
|
29.57
|
19.74
|
4,790,530
|
|
|
6/19/2018
|
-1.55 / -5.12%
|
28.70
|
29.50
|
28.15
|
28.70
|
28.35
|
18.58
|
7,955,660
|
|
|
6/18/2018
|
-2.25 / -6.92%
|
32.30
|
32.40
|
30.25
|
30.25
|
30.76
|
19.58
|
7,780,780
|
|
|
6/15/2018
|
0.00 / 0.00%
|
32.20
|
32.50
|
31.70
|
32.50
|
32.11
|
21.04
|
3,541,430
|
|
|
6/14/2018
|
-0.90 / -2.69%
|
33.20
|
33.50
|
31.90
|
32.50
|
32.79
|
21.04
|
5,692,940
|
|
|
6/13/2018
|
+0.45 / +1.37%
|
32.60
|
33.80
|
32.50
|
33.40
|
33.04
|
21.62
|
4,233,110
|
|
|
6/12/2018
|
+0.45 / +1.38%
|
31.90
|
33.00
|
31.00
|
32.95
|
31.92
|
21.33
|
5,644,890
|
|
|
6/11/2018
|
-1.25 / -3.70%
|
33.35
|
33.55
|
32.50
|
32.50
|
33.22
|
21.04
|
4,055,330
|
|
|
6/8/2018
|
+0.55 / +1.66%
|
33.00
|
33.75
|
32.55
|
33.75
|
33.02
|
21.85
|
4,570,800
|
|
|
6/7/2018
|
-0.70 / -2.06%
|
33.90
|
34.05
|
33.00
|
33.20
|
33.59
|
21.49
|
3,716,910
|
|
|
6/6/2018
|
-0.05 / -0.15%
|
33.50
|
34.10
|
33.30
|
33.90
|
33.79
|
21.95
|
3,460,330
|
|
|
|