|
Closing price on 1/14/2019
|
|
| Open |
23.25 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
757,220 |
| Split-adjusted Price |
10.71 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
-0.25 / -1.08%
|
23.25
|
23.30
|
22.90
|
23.00
|
23.04
|
10.71
|
757,220
|
|
|
1/11/2019
|
-0.30 / -1.27%
|
23.55
|
23.65
|
23.25
|
23.25
|
23.44
|
10.83
|
755,740
|
|
|
1/10/2019
|
-0.05 / -0.21%
|
23.60
|
23.80
|
23.40
|
23.55
|
23.64
|
10.97
|
940,730
|
|
|
1/9/2019
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.18
|
10.99
|
1,161,510
|
|
|
1/8/2019
|
-0.45 / -1.96%
|
22.95
|
22.95
|
22.30
|
22.50
|
22.56
|
10.48
|
738,800
|
|
|
1/7/2019
|
+0.25 / +1.10%
|
23.60
|
23.60
|
22.85
|
22.95
|
23.04
|
10.69
|
965,850
|
|
|
1/4/2019
|
+0.20 / +0.89%
|
22.30
|
23.20
|
21.60
|
22.70
|
22.44
|
10.57
|
1,337,680
|
|
|
1/3/2019
|
-0.55 / -2.39%
|
22.80
|
23.35
|
22.45
|
22.50
|
22.72
|
10.48
|
1,444,880
|
|
|
1/2/2019
|
-0.75 / -3.15%
|
23.65
|
23.80
|
22.90
|
23.05
|
23.31
|
10.73
|
959,030
|
|
|
12/28/2018
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.50
|
23.80
|
23.76
|
11.08
|
3,352,550
|
|
|
12/27/2018
|
+0.70 / +3.04%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.58
|
11.04
|
1,679,160
|
|
|
12/26/2018
|
-0.45 / -1.92%
|
23.40
|
23.50
|
22.75
|
23.00
|
23.08
|
10.71
|
2,600,910
|
|
|
12/25/2018
|
-0.65 / -2.70%
|
23.00
|
23.55
|
22.75
|
23.45
|
23.18
|
10.92
|
3,196,260
|
|
|
12/24/2018
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.85
|
24.10
|
23.99
|
11.22
|
2,039,360
|
|
|
12/21/2018
|
-0.20 / -0.82%
|
24.00
|
24.25
|
23.65
|
24.20
|
24.03
|
11.27
|
3,911,200
|
|
|
12/20/2018
|
+0.85 / +3.61%
|
23.40
|
24.40
|
23.35
|
24.40
|
23.86
|
11.36
|
2,199,340
|
|
|
12/19/2018
|
-0.45 / -1.88%
|
23.80
|
24.10
|
23.20
|
23.55
|
23.50
|
10.97
|
1,370,360
|
|
|
12/18/2018
|
-0.50 / -2.04%
|
24.00
|
24.25
|
23.30
|
24.00
|
23.87
|
11.18
|
3,233,580
|
|
|
12/17/2018
|
-1.00 / -3.92%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.79
|
11.41
|
1,701,390
|
|
|
12/14/2018
|
-0.35 / -1.35%
|
25.65
|
25.80
|
25.25
|
25.50
|
25.54
|
11.87
|
1,238,880
|
|
|
12/13/2018
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.75
|
25.85
|
25.92
|
12.04
|
1,061,630
|
|
|
12/12/2018
|
+0.60 / +2.36%
|
25.45
|
26.00
|
25.25
|
26.00
|
25.61
|
12.11
|
1,143,420
|
|
|
12/11/2018
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.15
|
25.40
|
25.39
|
11.83
|
1,785,070
|
|
|
12/10/2018
|
-0.70 / -2.66%
|
25.90
|
26.00
|
25.60
|
25.60
|
25.82
|
11.92
|
1,182,920
|
|
|
12/7/2018
|
+0.75 / +2.94%
|
25.70
|
26.50
|
25.65
|
26.30
|
26.20
|
12.25
|
2,708,240
|
|
|
12/6/2018
|
+0.05 / +0.20%
|
25.30
|
25.60
|
25.30
|
25.55
|
25.47
|
11.90
|
1,463,200
|
|
|
12/5/2018
|
+0.10 / +0.39%
|
25.00
|
25.55
|
24.95
|
25.50
|
25.30
|
11.87
|
2,177,030
|
|
|
12/4/2018
|
-0.15 / -0.59%
|
25.55
|
25.70
|
25.05
|
25.40
|
25.43
|
11.83
|
1,600,610
|
|
|
12/3/2018
|
+1.30 / +5.36%
|
24.85
|
25.55
|
24.60
|
25.55
|
25.13
|
11.90
|
2,801,250
|
|
|
11/30/2018
|
+0.25 / +1.04%
|
24.00
|
24.25
|
23.80
|
24.25
|
23.99
|
11.29
|
1,063,420
|
|
|
|