|
|
Closing price on 1/9/2017
|
|
| Open |
12.30 |
| High |
12.55 |
| Low |
12.30 |
| Volume |
1,658,480 |
| Split-adjusted Price |
4.77 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.30
|
12.30
|
12.40
|
4.77
|
1,658,480
|
|
|
1/6/2017
|
+0.10 / +0.82%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.45
|
4.77
|
3,095,730
|
|
|
1/5/2017
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.25
|
4.73
|
2,058,110
|
|
|
1/4/2017
|
+0.20 / +1.65%
|
12.15
|
12.40
|
12.10
|
12.35
|
12.25
|
4.79
|
1,042,690
|
|
|
1/3/2017
|
-0.35 / -2.80%
|
12.40
|
12.40
|
12.10
|
12.15
|
12.18
|
4.71
|
364,360
|
|
|
12/30/2016
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.16
|
4.85
|
690,380
|
|
|
12/29/2016
|
+0.05 / +0.42%
|
11.95
|
12.15
|
11.90
|
12.00
|
12.01
|
4.65
|
617,310
|
|
|
12/28/2016
|
-0.30 / -2.45%
|
12.20
|
12.25
|
11.80
|
11.95
|
11.98
|
4.63
|
787,640
|
|
|
12/27/2016
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.05
|
12.25
|
12.18
|
4.75
|
515,190
|
|
|
12/26/2016
|
+0.50 / +4.22%
|
11.90
|
12.40
|
11.90
|
12.35
|
12.13
|
4.79
|
555,510
|
|
|
12/23/2016
|
-0.30 / -2.47%
|
12.05
|
12.25
|
11.65
|
11.85
|
11.92
|
4.59
|
1,651,270
|
|
|
12/22/2016
|
-0.40 / -3.19%
|
12.55
|
12.75
|
12.00
|
12.15
|
12.36
|
4.71
|
2,054,780
|
|
|
12/21/2016
|
-0.45 / -3.46%
|
13.00
|
13.10
|
12.55
|
12.55
|
12.80
|
4.87
|
1,163,810
|
|
|
12/20/2016
|
-0.30 / -2.26%
|
13.30
|
13.35
|
13.00
|
13.00
|
13.17
|
5.04
|
596,510
|
|
|
12/19/2016
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.32
|
5.16
|
1,329,110
|
|
|
12/16/2016
|
+0.05 / +0.38%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.01
|
5.08
|
1,211,010
|
|
|
12/15/2016
|
+0.05 / +0.38%
|
12.90
|
13.15
|
12.80
|
13.05
|
12.99
|
5.06
|
568,400
|
|
|
12/14/2016
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.00
|
13.00
|
12.57
|
5.04
|
1,289,980
|
|
|
12/13/2016
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.00
|
12.20
|
12.28
|
4.73
|
1,877,640
|
|
|
12/12/2016
|
-0.35 / -2.70%
|
12.90
|
12.95
|
12.40
|
12.60
|
12.70
|
4.88
|
1,504,489
|
|
|
12/9/2016
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.95
|
12.95
|
13.01
|
5.02
|
6,482,922
|
|
|
12/8/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.95
|
13.00
|
13.03
|
5.04
|
2,613,390
|
|
|
12/7/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.85
|
13.00
|
13.00
|
5.04
|
1,299,430
|
|
|
12/6/2016
|
-0.25 / -1.89%
|
13.10
|
13.40
|
12.80
|
13.00
|
13.03
|
5.04
|
4,811,039
|
|
|
12/5/2016
|
-0.35 / -2.57%
|
13.60
|
13.70
|
13.25
|
13.25
|
13.41
|
5.14
|
719,420
|
|
|
12/2/2016
|
-0.05 / -0.37%
|
13.65
|
13.80
|
13.60
|
13.60
|
13.72
|
5.27
|
469,250
|
|
|
12/1/2016
|
+0.05 / +0.37%
|
13.60
|
13.90
|
13.60
|
13.65
|
13.68
|
5.29
|
168,660
|
|
|
11/30/2016
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.57
|
5.27
|
257,730
|
|
|
11/29/2016
|
-0.35 / -2.52%
|
13.80
|
13.90
|
13.50
|
13.55
|
13.65
|
5.25
|
1,153,160
|
|
|
11/28/2016
|
-0.15 / -1.07%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.01
|
5.39
|
569,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|