|
|
Closing price on 1/28/2019
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
23.10 |
| Volume |
597,830 |
| Split-adjusted Price |
15.02 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.20
|
23.20
|
15.02
|
597,830
|
|
|
1/25/2019
|
-0.25 / -1.07%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.21
|
14.95
|
664,240
|
|
|
1/24/2019
|
-0.15 / -0.64%
|
23.70
|
23.70
|
23.20
|
23.35
|
23.40
|
15.12
|
418,850
|
|
|
1/23/2019
|
+0.30 / +1.29%
|
23.45
|
23.80
|
23.25
|
23.50
|
23.53
|
15.21
|
1,419,690
|
|
|
1/22/2019
|
+0.25 / +1.09%
|
23.10
|
23.30
|
23.05
|
23.20
|
23.18
|
15.02
|
1,353,040
|
|
|
1/21/2019
|
+0.45 / +2.00%
|
22.50
|
23.05
|
22.50
|
22.95
|
22.90
|
14.86
|
873,020
|
|
|
1/18/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.59
|
14.57
|
711,090
|
|
|
1/17/2019
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.90
|
14.70
|
806,810
|
|
|
1/16/2019
|
-0.20 / -0.86%
|
23.45
|
23.45
|
22.90
|
23.00
|
23.13
|
14.89
|
1,199,120
|
|
|
1/15/2019
|
+0.20 / +0.87%
|
23.15
|
23.60
|
23.00
|
23.20
|
23.33
|
15.02
|
1,298,700
|
|
|
1/14/2019
|
-0.25 / -1.08%
|
23.25
|
23.30
|
22.90
|
23.00
|
23.04
|
14.89
|
757,220
|
|
|
1/11/2019
|
-0.30 / -1.27%
|
23.55
|
23.65
|
23.25
|
23.25
|
23.44
|
15.05
|
755,740
|
|
|
1/10/2019
|
-0.05 / -0.21%
|
23.60
|
23.80
|
23.40
|
23.55
|
23.64
|
15.25
|
940,730
|
|
|
1/9/2019
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.18
|
15.28
|
1,161,510
|
|
|
1/8/2019
|
-0.45 / -1.96%
|
22.95
|
22.95
|
22.30
|
22.50
|
22.56
|
14.57
|
738,800
|
|
|
1/7/2019
|
+0.25 / +1.10%
|
23.60
|
23.60
|
22.85
|
22.95
|
23.04
|
14.86
|
965,850
|
|
|
1/4/2019
|
+0.20 / +0.89%
|
22.30
|
23.20
|
21.60
|
22.70
|
22.44
|
14.70
|
1,337,680
|
|
|
1/3/2019
|
-0.55 / -2.39%
|
22.80
|
23.35
|
22.45
|
22.50
|
22.72
|
14.57
|
1,444,880
|
|
|
1/2/2019
|
-0.75 / -3.15%
|
23.65
|
23.80
|
22.90
|
23.05
|
23.31
|
14.92
|
959,030
|
|
|
12/28/2018
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.50
|
23.80
|
23.76
|
15.41
|
3,352,550
|
|
|
12/27/2018
|
+0.70 / +3.04%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.58
|
15.34
|
1,679,160
|
|
|
12/26/2018
|
-0.45 / -1.92%
|
23.40
|
23.50
|
22.75
|
23.00
|
23.08
|
14.89
|
2,600,910
|
|
|
12/25/2018
|
-0.65 / -2.70%
|
23.00
|
23.55
|
22.75
|
23.45
|
23.18
|
15.18
|
3,196,260
|
|
|
12/24/2018
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.85
|
24.10
|
23.99
|
15.60
|
2,039,360
|
|
|
12/21/2018
|
-0.20 / -0.82%
|
24.00
|
24.25
|
23.65
|
24.20
|
24.03
|
15.67
|
3,911,200
|
|
|
12/20/2018
|
+0.85 / +3.61%
|
23.40
|
24.40
|
23.35
|
24.40
|
23.86
|
15.80
|
2,199,340
|
|
|
12/19/2018
|
-0.45 / -1.88%
|
23.80
|
24.10
|
23.20
|
23.55
|
23.50
|
15.25
|
1,370,360
|
|
|
12/18/2018
|
-0.50 / -2.04%
|
24.00
|
24.25
|
23.30
|
24.00
|
23.87
|
15.54
|
3,233,580
|
|
|
12/17/2018
|
-1.00 / -3.92%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.79
|
15.86
|
1,701,390
|
|
|
12/14/2018
|
-0.35 / -1.35%
|
25.65
|
25.80
|
25.25
|
25.50
|
25.54
|
16.51
|
1,238,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|