|
Closing price on 8/7/2018
|
|
| Open |
26.00 |
| High |
26.40 |
| Low |
25.65 |
| Volume |
2,554,360 |
| Split-adjusted Price |
16.70 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
-0.50 / -1.90%
|
26.00
|
26.40
|
25.65
|
25.80
|
26.02
|
16.70
|
2,554,360
|
|
|
8/6/2018
|
+0.40 / +1.54%
|
26.10
|
26.60
|
25.70
|
26.30
|
26.23
|
17.03
|
1,973,030
|
|
|
8/3/2018
|
-0.10 / -0.38%
|
26.05
|
26.70
|
25.80
|
25.90
|
26.17
|
16.77
|
3,160,740
|
|
|
8/2/2018
|
+0.20 / +0.78%
|
25.60
|
26.00
|
24.85
|
26.00
|
25.43
|
16.83
|
4,046,940
|
|
|
8/1/2018
|
-0.20 / -0.77%
|
25.85
|
26.50
|
25.60
|
25.80
|
26.05
|
16.70
|
3,141,190
|
|
|
7/31/2018
|
-0.50 / -1.89%
|
26.20
|
27.15
|
26.00
|
26.00
|
26.55
|
16.83
|
2,962,190
|
|
|
7/30/2018
|
+0.10 / +0.38%
|
26.50
|
26.75
|
25.95
|
26.50
|
26.36
|
17.16
|
2,113,330
|
|
|
7/27/2018
|
+1.40 / +5.60%
|
25.60
|
26.75
|
25.30
|
26.40
|
26.25
|
17.09
|
5,085,540
|
|
|
7/26/2018
|
+0.90 / +3.73%
|
23.90
|
25.00
|
23.70
|
25.00
|
24.29
|
16.18
|
2,745,390
|
|
|
7/25/2018
|
0.00 / 0.00%
|
24.25
|
24.60
|
23.90
|
24.10
|
24.18
|
15.60
|
1,877,340
|
|
|
7/24/2018
|
+0.30 / +1.26%
|
23.80
|
24.35
|
23.45
|
24.10
|
23.93
|
15.60
|
2,744,410
|
|
|
7/23/2018
|
-0.70 / -2.86%
|
24.10
|
24.60
|
23.80
|
23.80
|
24.13
|
15.41
|
3,662,550
|
|
|
7/20/2018
|
-0.55 / -2.20%
|
24.80
|
24.80
|
23.60
|
24.50
|
24.23
|
15.86
|
3,643,800
|
|
|
7/19/2018
|
+0.25 / +1.01%
|
24.75
|
25.20
|
24.20
|
25.05
|
24.75
|
16.22
|
3,735,470
|
|
|
7/18/2018
|
+1.05 / +4.42%
|
24.00
|
25.15
|
24.00
|
24.80
|
24.64
|
16.05
|
3,672,470
|
|
|
7/17/2018
|
+1.55 / +6.98%
|
21.80
|
23.75
|
21.80
|
23.75
|
23.11
|
15.38
|
3,520,620
|
|
|
7/16/2018
|
-0.15 / -0.67%
|
22.25
|
22.50
|
21.70
|
22.20
|
22.06
|
14.37
|
3,497,070
|
|
|
7/13/2018
|
+1.25 / +5.92%
|
21.70
|
22.50
|
21.70
|
22.35
|
22.24
|
14.47
|
4,730,930
|
|
|
7/12/2018
|
+1.00 / +4.98%
|
19.90
|
21.45
|
19.75
|
21.10
|
20.79
|
13.66
|
3,087,210
|
|
|
7/11/2018
|
-1.00 / -4.74%
|
20.10
|
20.20
|
19.65
|
20.10
|
19.82
|
13.01
|
6,369,770
|
|
|
7/10/2018
|
-1.50 / -6.64%
|
22.60
|
23.00
|
21.05
|
21.10
|
21.65
|
13.66
|
4,675,700
|
|
|
7/9/2018
|
-1.20 / -5.04%
|
24.10
|
24.45
|
22.50
|
22.60
|
23.63
|
14.63
|
3,754,250
|
|
|
7/6/2018
|
+0.60 / +2.59%
|
21.60
|
24.40
|
21.60
|
23.80
|
22.71
|
15.41
|
6,340,780
|
|
|
7/5/2018
|
-1.70 / -6.83%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.47
|
15.02
|
7,118,449
|
|
|
7/4/2018
|
+0.40 / +1.63%
|
24.50
|
25.10
|
23.40
|
24.90
|
24.33
|
16.12
|
3,400,590
|
|
|
7/3/2018
|
-1.80 / -6.84%
|
25.85
|
27.00
|
24.50
|
24.50
|
25.24
|
15.86
|
5,032,550
|
|
|
7/2/2018
|
-0.85 / -3.13%
|
26.90
|
27.20
|
25.25
|
26.30
|
25.84
|
17.03
|
7,095,120
|
|
|
6/29/2018
|
+0.35 / +1.31%
|
26.80
|
27.80
|
26.75
|
27.15
|
27.12
|
17.58
|
3,660,260
|
|
|
6/28/2018
|
-1.50 / -5.30%
|
27.70
|
28.20
|
26.50
|
26.80
|
27.19
|
17.35
|
5,424,660
|
|
|
6/27/2018
|
-1.05 / -3.58%
|
29.25
|
29.50
|
28.00
|
28.30
|
28.77
|
18.32
|
3,680,950
|
|
|
|