|
|
Closing price on 7/29/2015
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
1,553,030 |
| Split-adjusted Price |
6.74 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
-0.30 / -1.60%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.70
|
6.74
|
1,553,030
|
|
|
7/28/2015
|
0.00 / 0.00%
|
18.70
|
19.30
|
18.60
|
18.80
|
18.92
|
6.85
|
1,950,440
|
|
|
7/27/2015
|
+0.30 / +1.62%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.59
|
6.85
|
1,531,510
|
|
|
7/24/2015
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.46
|
6.74
|
1,175,620
|
|
|
7/23/2015
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.38
|
6.74
|
1,937,280
|
|
|
7/22/2015
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.50
|
18.20
|
18.00
|
6.64
|
2,157,200
|
|
|
7/21/2015
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.52
|
6.42
|
1,054,860
|
|
|
7/20/2015
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.50
|
6.45
|
1,923,850
|
|
|
7/17/2015
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.94
|
6.53
|
2,002,110
|
|
|
7/16/2015
|
+0.10 / +0.55%
|
17.90
|
18.20
|
17.60
|
18.20
|
17.86
|
6.64
|
1,758,820
|
|
|
7/15/2015
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.24
|
6.60
|
1,844,910
|
|
|
7/14/2015
|
-0.20 / -1.08%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.48
|
6.67
|
1,339,560
|
|
|
7/13/2015
|
-0.50 / -2.63%
|
19.10
|
19.10
|
18.40
|
18.50
|
18.68
|
6.74
|
1,934,050
|
|
|
7/10/2015
|
+0.70 / +3.83%
|
18.30
|
19.10
|
18.20
|
19.00
|
18.75
|
6.93
|
2,913,490
|
|
|
7/9/2015
|
+0.70 / +3.98%
|
17.30
|
18.40
|
17.10
|
18.30
|
18.00
|
6.67
|
3,459,710
|
|
|
7/8/2015
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.10
|
17.60
|
17.43
|
6.42
|
1,705,750
|
|
|
7/7/2015
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.10
|
17.80
|
17.40
|
6.49
|
2,467,260
|
|
|
7/6/2015
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.54
|
6.42
|
1,810,050
|
|
|
7/3/2015
|
+0.40 / +2.33%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.28
|
6.42
|
1,523,590
|
|
|
7/2/2015
|
+0.90 / +5.52%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.79
|
6.27
|
2,053,360
|
|
|
7/1/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
15.90
|
16.30
|
16.25
|
5.94
|
1,289,890
|
|
|
6/30/2015
|
+0.20 / +1.24%
|
16.10
|
16.60
|
15.90
|
16.30
|
16.22
|
5.94
|
1,531,820
|
|
|
6/29/2015
|
+0.50 / +3.21%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.97
|
5.87
|
911,950
|
|
|
6/26/2015
|
-0.90 / -5.45%
|
16.50
|
16.60
|
15.60
|
15.60
|
16.34
|
5.69
|
1,028,570
|
|
|
6/25/2015
|
-1.00 / -5.71%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.53
|
6.02
|
1,250,870
|
|
|
6/24/2015
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.57
|
5.80
|
1,440,700
|
|
|
6/23/2015
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.41
|
5.77
|
805,860
|
|
|
6/22/2015
|
-0.40 / -2.26%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.57
|
5.73
|
1,168,720
|
|
|
6/19/2015
|
-0.40 / -2.21%
|
18.10
|
18.20
|
17.70
|
17.70
|
17.86
|
5.87
|
375,880
|
|
|
6/18/2015
|
+0.40 / +2.26%
|
17.70
|
18.10
|
17.60
|
18.10
|
17.86
|
6.00
|
1,117,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|