|
|
Closing price on 7/28/2014
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.90 |
| Volume |
836,900 |
| Split-adjusted Price |
4.34 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.70 / -4.76%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
4.34
|
836,900
|
|
|
7/25/2014
|
-0.60 / -3.92%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.70
|
4.55
|
634,450
|
|
|
7/24/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
4.74
|
330,730
|
|
|
7/23/2014
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
4.71
|
427,920
|
|
|
7/22/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
4.77
|
914,280
|
|
|
7/21/2014
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.40
|
4.77
|
616,290
|
|
|
7/18/2014
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
4.86
|
1,708,610
|
|
|
7/17/2014
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
4.77
|
368,410
|
|
|
7/16/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.30
|
4.74
|
1,015,450
|
|
|
7/15/2014
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
4.74
|
466,240
|
|
|
7/14/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
4.71
|
1,042,750
|
|
|
7/11/2014
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.20
|
4.71
|
322,430
|
|
|
7/10/2014
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
4.68
|
880,210
|
|
|
7/9/2014
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
4.80
|
901,920
|
|
|
7/8/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
4.77
|
522,970
|
|
|
7/7/2014
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
4.77
|
895,670
|
|
|
7/4/2014
|
+0.10 / +0.64%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
4.86
|
532,630
|
|
|
7/3/2014
|
+0.80 / +5.41%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
4.83
|
1,159,700
|
|
|
7/2/2014
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.80
|
4.58
|
3,980,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|