|
Closing price on 9/4/2013
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
26,360 |
| Split-adjusted Price |
2.29 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2013
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.29
|
26,360
|
|
|
9/3/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
2.34
|
53,910
|
|
|
8/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.20
|
2.37
|
49,130
|
|
|
8/29/2013
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
2.37
|
42,310
|
|
|
8/28/2013
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.40
|
117,440
|
|
|
8/27/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
2.49
|
69,430
|
|
|
8/26/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.49
|
40,890
|
|
|
8/23/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.49
|
125,770
|
|
|
8/22/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.52
|
145,430
|
|
|
8/21/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
2.52
|
128,620
|
|
|
8/20/2013
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
2.52
|
54,900
|
|
|
8/19/2013
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
2.55
|
93,240
|
|
|
8/16/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.49
|
41,580
|
|
|
8/15/2013
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.49
|
162,620
|
|
|
8/14/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
2.43
|
85,930
|
|
|
8/13/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
2.40
|
31,020
|
|
|
8/12/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.43
|
56,070
|
|
|
8/9/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.46
|
49,640
|
|
|
8/8/2013
|
-0.10 / -1.16%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
2.46
|
128,680
|
|
|
8/7/2013
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
2.49
|
68,710
|
|
|
8/6/2013
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.34
|
70,740
|
|
|
8/5/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.37
|
24,160
|
|
|
8/2/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
2.43
|
13,930
|
|
|
8/1/2013
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.37
|
46,820
|
|
|
7/31/2013
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
2.34
|
43,800
|
|
|
7/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.40
|
12,020
|
|
|
7/29/2013
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
2.40
|
29,490
|
|
|
7/26/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
2.55
|
49,540
|
|
|
7/25/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.57
|
17,010
|
|
|
7/24/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.57
|
121,540
|
|
|