|
Closing price on 7/2/2013
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
109,880 |
| Split-adjusted Price |
2.83 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2013
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
2.83
|
109,880
|
|
|
7/1/2013
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
2.81
|
92,260
|
|
|
6/28/2013
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.72
|
168,200
|
|
|
6/27/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
2.78
|
109,200
|
|
|
6/26/2013
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.60
|
2.78
|
164,720
|
|
|
6/25/2013
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.10
|
9.60
|
9.60
|
2.78
|
332,710
|
|
|
6/24/2013
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.78
|
559,260
|
|
|
6/21/2013
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.60
|
60,520
|
|
|
6/20/2013
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.57
|
61,960
|
|
|
6/19/2013
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.63
|
46,450
|
|
|
6/18/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.66
|
45,520
|
|
|
6/17/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
2.66
|
134,200
|
|
|
6/14/2013
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.66
|
109,180
|
|
|
6/13/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.63
|
56,240
|
|
|
6/12/2013
|
+0.10 / +1.11%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
2.63
|
65,020
|
|
|
6/11/2013
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.60
|
88,510
|
|
|
6/10/2013
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
2.66
|
124,380
|
|
|
6/7/2013
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.72
|
178,600
|
|
|
6/6/2013
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
2.66
|
113,020
|
|
|
6/5/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.69
|
77,580
|
|
|
6/4/2013
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.66
|
123,990
|
|
|
6/3/2013
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
2.75
|
132,390
|
|
|
5/31/2013
|
+0.30 / +3.16%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
2.83
|
164,030
|
|
|
5/30/2013
|
+0.50 / +5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.50
|
2.75
|
310,370
|
|
|
5/29/2013
|
+0.10 / +1.12%
|
8.90
|
9.40
|
8.80
|
9.00
|
9.00
|
2.60
|
323,580
|
|
|
5/28/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.57
|
51,900
|
|
|
5/27/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
2.55
|
150,840
|
|
|
5/24/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.49
|
54,680
|
|
|
5/23/2013
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.70
|
2.52
|
111,320
|
|
|
5/22/2013
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.49
|
173,310
|
|
|