|
Closing price on 9/10/2018
|
|
| Open |
27.70 |
| High |
28.10 |
| Low |
27.55 |
| Volume |
3,302,100 |
| Split-adjusted Price |
18.00 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
+0.10 / +0.36%
|
27.70
|
28.10
|
27.55
|
27.80
|
27.89
|
18.00
|
3,302,100
|
|
|
9/7/2018
|
+0.75 / +2.78%
|
26.95
|
27.85
|
26.90
|
27.70
|
27.43
|
17.93
|
3,189,939
|
|
|
9/6/2018
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.85
|
26.95
|
26.98
|
17.45
|
1,240,740
|
|
|
9/5/2018
|
-0.25 / -0.92%
|
27.00
|
27.30
|
26.50
|
26.95
|
26.90
|
17.45
|
4,252,430
|
|
|
9/4/2018
|
-1.20 / -4.23%
|
28.10
|
28.20
|
26.80
|
27.20
|
27.56
|
17.61
|
6,894,440
|
|
|
8/31/2018
|
-0.60 / -2.07%
|
28.90
|
29.05
|
28.20
|
28.40
|
28.60
|
18.39
|
3,262,910
|
|
|
8/30/2018
|
+0.35 / +1.22%
|
28.60
|
29.05
|
28.45
|
29.00
|
28.82
|
18.77
|
3,317,980
|
|
|
8/29/2018
|
+1.00 / +3.62%
|
27.65
|
28.90
|
27.65
|
28.65
|
28.47
|
18.55
|
6,092,880
|
|
|
8/28/2018
|
-0.15 / -0.54%
|
27.90
|
28.00
|
27.65
|
27.65
|
27.78
|
17.90
|
2,520,030
|
|
|
8/27/2018
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.75
|
27.80
|
27.96
|
18.00
|
3,336,660
|
|
|
8/24/2018
|
-0.10 / -0.36%
|
27.90
|
28.15
|
27.50
|
27.80
|
27.86
|
18.00
|
2,967,750
|
|
|
8/23/2018
|
0.00 / 0.00%
|
27.85
|
28.10
|
27.50
|
27.90
|
27.88
|
18.06
|
1,919,620
|
|
|
8/22/2018
|
-0.20 / -0.71%
|
28.40
|
28.45
|
27.80
|
27.90
|
28.09
|
18.06
|
2,297,180
|
|
|
8/21/2018
|
+0.25 / +0.90%
|
27.85
|
28.35
|
27.75
|
28.10
|
28.09
|
18.19
|
2,884,090
|
|
|
8/20/2018
|
+0.70 / +2.58%
|
27.10
|
27.85
|
27.10
|
27.85
|
27.57
|
18.03
|
2,733,130
|
|
|
8/17/2018
|
-0.05 / -0.18%
|
27.40
|
27.70
|
27.15
|
27.15
|
27.32
|
17.58
|
1,557,320
|
|
|
8/16/2018
|
+0.10 / +0.37%
|
26.60
|
27.30
|
26.50
|
27.20
|
26.92
|
17.61
|
2,778,190
|
|
|
8/15/2018
|
-0.90 / -3.21%
|
28.00
|
28.20
|
27.00
|
27.10
|
27.68
|
17.54
|
3,062,970
|
|
|
8/14/2018
|
-0.40 / -1.41%
|
28.40
|
28.70
|
27.95
|
28.00
|
28.33
|
18.13
|
3,531,520
|
|
|
8/13/2018
|
+1.10 / +4.03%
|
27.20
|
28.55
|
26.90
|
28.40
|
27.75
|
18.39
|
3,656,400
|
|
|
8/10/2018
|
+0.10 / +0.37%
|
27.20
|
27.35
|
26.70
|
27.30
|
27.08
|
17.67
|
1,836,610
|
|
|
8/9/2018
|
+0.20 / +0.74%
|
27.10
|
27.30
|
26.70
|
27.20
|
27.11
|
17.61
|
4,555,840
|
|
|
8/8/2018
|
+1.20 / +4.65%
|
25.80
|
27.00
|
25.80
|
27.00
|
26.40
|
17.48
|
2,539,990
|
|
|
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
|
|
|
|