|
|
Closing price on 9/7/2015
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
793,220 |
| Split-adjusted Price |
5.87 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
-0.30 / -1.83%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.13
|
5.87
|
793,220
|
|
|
9/4/2015
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.40
|
5.98
|
858,160
|
|
|
9/3/2015
|
-0.30 / -1.79%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.66
|
6.02
|
1,521,750
|
|
|
9/1/2015
|
+0.90 / +5.66%
|
15.80
|
17.00
|
15.80
|
16.80
|
16.56
|
6.12
|
1,980,100
|
|
|
8/31/2015
|
-0.40 / -2.45%
|
16.10
|
16.20
|
15.80
|
15.90
|
15.95
|
5.80
|
1,335,790
|
|
|
8/28/2015
|
+0.20 / +1.24%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.14
|
5.94
|
1,437,130
|
|
|
8/27/2015
|
+0.50 / +3.21%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.11
|
5.87
|
2,593,790
|
|
|
8/26/2015
|
+1.00 / +6.85%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.37
|
5.69
|
2,540,020
|
|
|
8/25/2015
|
-0.70 / -4.58%
|
14.40
|
15.30
|
14.30
|
14.60
|
14.67
|
5.32
|
2,569,560
|
|
|
8/24/2015
|
-1.10 / -6.71%
|
15.90
|
16.00
|
15.30
|
15.30
|
15.42
|
5.58
|
1,865,240
|
|
|
8/21/2015
|
-0.30 / -1.80%
|
16.40
|
16.40
|
15.60
|
16.40
|
15.98
|
5.98
|
2,457,840
|
|
|
8/20/2015
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.60
|
16.70
|
16.82
|
6.09
|
1,381,340
|
|
|
8/19/2015
|
-0.40 / -2.31%
|
17.10
|
17.30
|
16.50
|
16.90
|
16.94
|
6.16
|
1,789,600
|
|
|
8/18/2015
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.05
|
6.31
|
2,048,320
|
|
|
8/17/2015
|
-0.70 / -3.93%
|
18.10
|
18.10
|
17.00
|
17.10
|
17.49
|
6.23
|
1,948,840
|
|
|
8/14/2015
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.30
|
17.80
|
17.68
|
6.49
|
1,473,400
|
|
|
8/13/2015
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.95
|
6.49
|
2,291,500
|
|
|
8/12/2015
|
-0.70 / -3.68%
|
18.90
|
19.00
|
18.30
|
18.30
|
18.54
|
6.67
|
2,488,080
|
|
|
8/11/2015
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.23
|
6.93
|
1,759,100
|
|
|
8/10/2015
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.34
|
7.00
|
1,184,140
|
|
|
8/7/2015
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.19
|
7.07
|
875,910
|
|
|
8/6/2015
|
+0.30 / +1.59%
|
19.10
|
19.30
|
18.90
|
19.20
|
19.12
|
7.00
|
2,810,750
|
|
|
8/5/2015
|
+0.60 / +3.28%
|
18.40
|
18.90
|
18.30
|
18.90
|
18.59
|
6.89
|
1,375,750
|
|
|
8/4/2015
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.24
|
6.67
|
1,320,290
|
|
|
8/3/2015
|
-0.50 / -2.69%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.19
|
6.60
|
2,201,180
|
|
|
7/31/2015
|
-0.40 / -2.11%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.94
|
6.78
|
1,249,690
|
|
|
7/30/2015
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.30
|
19.00
|
18.67
|
6.93
|
1,331,140
|
|
|
7/29/2015
|
-0.30 / -1.60%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.70
|
6.74
|
1,553,030
|
|
|
7/28/2015
|
0.00 / 0.00%
|
18.70
|
19.30
|
18.60
|
18.80
|
18.92
|
6.85
|
1,950,440
|
|
|
7/27/2015
|
+0.30 / +1.62%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.59
|
6.85
|
1,531,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|