|
Closing price on 7/5/2017
|
|
| Open |
17.05 |
| High |
17.15 |
| Low |
16.85 |
| Volume |
4,299,960 |
| Split-adjusted Price |
9.28 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.10 / -0.58%
|
17.05
|
17.15
|
16.85
|
17.00
|
17.01
|
9.28
|
4,299,960
|
|
|
7/4/2017
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.05
|
17.10
|
17.14
|
9.33
|
2,538,790
|
|
|
7/3/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.15
|
17.20
|
17.25
|
9.38
|
2,745,860
|
|
|
6/30/2017
|
+0.20 / +1.17%
|
17.10
|
17.45
|
17.05
|
17.30
|
17.28
|
9.44
|
3,466,230
|
|
|
6/29/2017
|
+0.10 / +0.59%
|
17.00
|
17.35
|
17.00
|
17.10
|
17.15
|
9.33
|
2,819,690
|
|
|
6/28/2017
|
0.00 / 0.00%
|
16.95
|
17.25
|
16.90
|
17.00
|
17.01
|
9.28
|
3,852,100
|
|
|
6/27/2017
|
-0.45 / -2.58%
|
17.45
|
17.50
|
16.90
|
17.00
|
17.21
|
9.28
|
5,700,180
|
|
|
6/26/2017
|
-0.30 / -1.69%
|
17.75
|
17.90
|
17.40
|
17.45
|
17.60
|
9.52
|
3,260,260
|
|
|
6/23/2017
|
+0.05 / +0.28%
|
17.75
|
18.20
|
17.70
|
17.75
|
17.91
|
9.68
|
8,524,180
|
|
|
6/22/2017
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.25
|
17.70
|
17.40
|
9.66
|
6,679,760
|
|
|
6/21/2017
|
-0.45 / -2.54%
|
17.70
|
17.75
|
17.10
|
17.30
|
17.41
|
9.44
|
6,965,667
|
|
|
6/20/2017
|
-0.25 / -1.39%
|
18.10
|
18.20
|
17.75
|
17.75
|
17.90
|
9.68
|
4,223,517
|
|
|
6/19/2017
|
+0.45 / +2.56%
|
17.85
|
18.35
|
17.75
|
18.00
|
18.09
|
9.82
|
5,817,247
|
|
|
6/16/2017
|
+0.55 / +3.24%
|
16.85
|
17.90
|
16.70
|
17.55
|
17.40
|
9.58
|
8,626,770
|
|
|
6/15/2017
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.70
|
17.00
|
16.88
|
9.28
|
3,350,960
|
|
|
6/14/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.95
|
17.00
|
17.05
|
9.28
|
4,594,290
|
|
|
6/13/2017
|
-0.45 / -2.59%
|
17.30
|
17.35
|
16.60
|
16.90
|
16.95
|
9.22
|
7,286,960
|
|
|
6/12/2017
|
-0.15 / -0.86%
|
17.65
|
17.65
|
17.30
|
17.35
|
17.39
|
9.47
|
2,270,510
|
|
|
6/9/2017
|
+0.15 / +0.86%
|
17.30
|
17.75
|
17.25
|
17.50
|
17.51
|
9.55
|
2,861,470
|
|
|
6/8/2017
|
-0.35 / -1.98%
|
17.70
|
17.90
|
17.30
|
17.35
|
17.52
|
9.47
|
3,175,670
|
|
|
6/7/2017
|
+0.25 / +1.43%
|
17.60
|
18.10
|
17.60
|
17.70
|
17.80
|
9.66
|
3,601,520
|
|
|
6/6/2017
|
+0.10 / +0.58%
|
17.40
|
17.70
|
17.00
|
17.45
|
17.31
|
9.52
|
2,990,010
|
|
|
6/5/2017
|
-0.55 / -3.07%
|
17.95
|
18.00
|
17.20
|
17.35
|
17.59
|
9.47
|
3,100,120
|
|
|
6/2/2017
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.88
|
9.77
|
3,174,170
|
|
|
6/1/2017
|
+0.85 / +4.96%
|
17.40
|
18.00
|
17.25
|
18.00
|
17.71
|
9.82
|
4,067,150
|
|
|
5/31/2017
|
-0.15 / -0.87%
|
17.40
|
18.10
|
16.90
|
17.15
|
17.36
|
9.36
|
4,947,680
|
|
|
5/30/2017
|
-1.25 / -6.74%
|
18.55
|
18.70
|
17.30
|
17.30
|
17.94
|
9.44
|
6,781,400
|
|
|
5/29/2017
|
-1.10 / -5.60%
|
19.65
|
19.65
|
18.55
|
18.55
|
19.09
|
10.12
|
5,494,110
|
|
|
5/26/2017
|
-0.35 / -1.75%
|
20.30
|
20.30
|
19.20
|
19.65
|
19.76
|
10.72
|
4,809,340
|
|
|
5/25/2017
|
+0.90 / +4.71%
|
19.40
|
20.10
|
19.40
|
20.00
|
19.87
|
10.91
|
5,704,650
|
|
|
|