|
Closing price on 8/19/2020
|
|
| Open |
9.00 |
| High |
9.19 |
| Low |
8.85 |
| Volume |
8,475,830 |
| Split-adjusted Price |
7.45 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
-0.15 / -1.63%
|
9.00
|
9.19
|
8.85
|
9.05
|
8.98
|
7.45
|
8,475,830
|
|
|
8/18/2020
|
-0.23 / -2.44%
|
9.38
|
9.44
|
9.20
|
9.20
|
9.28
|
7.58
|
5,752,860
|
|
|
8/17/2020
|
-0.25 / -2.58%
|
9.50
|
9.65
|
9.22
|
9.43
|
9.41
|
7.76
|
5,601,570
|
|
|
8/14/2020
|
+0.18 / +1.89%
|
9.50
|
9.86
|
9.50
|
9.68
|
9.73
|
7.97
|
8,018,820
|
|
|
8/13/2020
|
+0.01 / +0.11%
|
9.50
|
9.68
|
9.50
|
9.50
|
9.56
|
7.82
|
4,651,550
|
|
|
8/12/2020
|
-0.04 / -0.42%
|
9.60
|
9.62
|
9.45
|
9.49
|
9.50
|
7.81
|
2,941,140
|
|
|
8/11/2020
|
-0.11 / -1.14%
|
9.60
|
9.72
|
9.51
|
9.53
|
9.55
|
7.85
|
2,494,220
|
|
|
8/10/2020
|
+0.22 / +2.34%
|
9.43
|
9.80
|
9.42
|
9.64
|
9.61
|
7.94
|
7,651,210
|
|
|
8/7/2020
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.31
|
9.42
|
9.40
|
7.76
|
2,739,810
|
|
|
8/6/2020
|
-0.15 / -1.56%
|
9.51
|
9.61
|
9.43
|
9.45
|
9.51
|
7.78
|
2,609,130
|
|
|
8/5/2020
|
0.00 / 0.00%
|
9.60
|
9.78
|
9.45
|
9.60
|
9.67
|
7.90
|
4,185,320
|
|
|
8/4/2020
|
+0.54 / +5.96%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.30
|
7.90
|
3,696,020
|
|
|
8/3/2020
|
+0.28 / +3.19%
|
8.75
|
9.07
|
8.75
|
9.06
|
8.95
|
7.46
|
5,079,340
|
|
|
7/31/2020
|
-0.10 / -1.13%
|
8.60
|
8.93
|
8.58
|
8.78
|
8.83
|
7.23
|
5,426,827
|
|
|
7/30/2020
|
+0.05 / +0.57%
|
8.84
|
9.03
|
8.84
|
8.88
|
8.92
|
7.31
|
1,778,370
|
|
|
7/29/2020
|
-0.30 / -3.29%
|
8.75
|
9.00
|
8.50
|
8.83
|
8.64
|
7.27
|
3,735,750
|
|
|
7/28/2020
|
+0.35 / +3.99%
|
8.80
|
9.13
|
8.70
|
9.13
|
8.93
|
7.52
|
3,753,640
|
|
|
7/27/2020
|
-0.66 / -6.99%
|
8.90
|
9.00
|
8.78
|
8.78
|
8.81
|
7.23
|
14,651,080
|
|
|
7/24/2020
|
-0.71 / -7.00%
|
10.10
|
10.25
|
9.44
|
9.44
|
9.59
|
7.77
|
11,411,250
|
|
|
7/23/2020
|
-0.20 / -1.93%
|
10.40
|
10.45
|
10.15
|
10.15
|
10.24
|
8.36
|
1,871,430
|
|
|
7/22/2020
|
+0.20 / +1.97%
|
10.10
|
10.65
|
10.10
|
10.35
|
10.35
|
8.52
|
4,087,310
|
|
|
7/21/2020
|
-0.55 / -5.14%
|
10.50
|
10.60
|
10.05
|
10.15
|
10.27
|
8.36
|
8,196,660
|
|
|
7/20/2020
|
-0.45 / -4.04%
|
11.15
|
11.15
|
10.70
|
10.70
|
10.89
|
8.81
|
5,272,010
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.13
|
9.18
|
4,145,490
|
|
|
7/16/2020
|
-0.25 / -2.19%
|
11.40
|
11.50
|
11.00
|
11.15
|
11.23
|
9.18
|
5,227,230
|
|
|
7/15/2020
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.49
|
9.39
|
1,689,550
|
|
|
7/14/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.38
|
9.39
|
1,386,070
|
|
|
7/13/2020
|
-0.20 / -1.72%
|
11.75
|
11.75
|
11.35
|
11.40
|
11.50
|
9.39
|
2,384,140
|
|
|
7/10/2020
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.60
|
11.62
|
9.55
|
2,449,670
|
|
|
7/9/2020
|
+0.10 / +0.87%
|
11.55
|
11.70
|
11.45
|
11.60
|
11.58
|
9.55
|
1,872,260
|
|
|
|