|
|
Closing price on 9/4/2014
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
1,681,510 |
| Split-adjusted Price |
5.08 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
5.08
|
1,681,510
|
|
|
9/3/2014
|
+0.30 / +1.82%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
5.20
|
2,513,520
|
|
|
8/29/2014
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.50
|
5.11
|
1,592,700
|
|
|
8/28/2014
|
+0.50 / +3.16%
|
15.90
|
16.40
|
15.70
|
16.30
|
16.30
|
5.05
|
2,515,520
|
|
|
8/27/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
4.89
|
1,322,110
|
|
|
8/26/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
4.89
|
726,210
|
|
|
8/25/2014
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
4.89
|
1,069,030
|
|
|
8/22/2014
|
+0.80 / +5.26%
|
15.20
|
16.10
|
15.20
|
16.00
|
16.00
|
4.96
|
2,037,130
|
|
|
8/21/2014
|
+0.20 / +1.33%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.20
|
4.71
|
764,600
|
|
|
8/20/2014
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
4.65
|
358,910
|
|
|
8/19/2014
|
-0.20 / -1.30%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
4.71
|
888,810
|
|
|
8/18/2014
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
4.77
|
796,430
|
|
|
8/15/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
4.71
|
320,050
|
|
|
8/14/2014
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
4.71
|
1,909,650
|
|
|
8/13/2014
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
4.62
|
299,000
|
|
|
8/12/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
4.52
|
179,580
|
|
|
8/11/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
4.58
|
235,850
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
4.58
|
476,540
|
|
|
8/7/2014
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
4.58
|
303,500
|
|
|
8/6/2014
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
4.49
|
407,800
|
|
|
8/5/2014
|
+0.40 / +2.80%
|
14.20
|
14.80
|
14.20
|
14.70
|
14.70
|
4.55
|
527,520
|
|
|
8/4/2014
|
+0.20 / +1.42%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
4.43
|
113,390
|
|
|
8/1/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
4.37
|
333,490
|
|
|
7/31/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
4.40
|
291,440
|
|
|
7/30/2014
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
4.37
|
270,940
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
4.34
|
500,410
|
|
|
7/28/2014
|
-0.70 / -4.76%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
4.34
|
836,900
|
|
|
7/25/2014
|
-0.60 / -3.92%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.70
|
4.55
|
634,450
|
|
|
7/24/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
4.74
|
330,730
|
|
|
7/23/2014
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
4.71
|
427,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|