|
Closing price on 10/29/2019
|
|
| Open |
16.15 |
| High |
16.40 |
| Low |
16.05 |
| Volume |
995,580 |
| Split-adjusted Price |
9.56 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
+0.05 / +0.31%
|
16.15
|
16.40
|
16.05
|
16.15
|
16.20
|
9.56
|
995,580
|
|
|
10/28/2019
|
+0.30 / +1.90%
|
15.75
|
16.25
|
15.75
|
16.10
|
16.08
|
9.54
|
1,006,210
|
|
|
10/25/2019
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.82
|
9.36
|
829,500
|
|
|
10/24/2019
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.65
|
15.85
|
15.76
|
9.39
|
472,510
|
|
|
10/23/2019
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.60
|
15.80
|
15.71
|
9.36
|
441,510
|
|
|
10/22/2019
|
+0.15 / +0.96%
|
15.50
|
15.80
|
15.35
|
15.80
|
15.49
|
9.36
|
1,450,680
|
|
|
10/21/2019
|
-0.35 / -2.19%
|
16.00
|
16.05
|
15.55
|
15.65
|
15.76
|
9.27
|
1,149,350
|
|
|
10/18/2019
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.13
|
9.48
|
1,363,890
|
|
|
10/17/2019
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.25
|
16.30
|
16.32
|
9.65
|
924,280
|
|
|
10/16/2019
|
-0.15 / -0.91%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.54
|
9.71
|
849,050
|
|
|
10/15/2019
|
+0.15 / +0.91%
|
16.40
|
16.70
|
16.35
|
16.55
|
16.57
|
9.80
|
2,375,520
|
|
|
10/14/2019
|
+0.25 / +1.55%
|
16.25
|
16.45
|
16.15
|
16.40
|
16.30
|
9.71
|
1,786,380
|
|
|
10/11/2019
|
-0.10 / -0.62%
|
16.25
|
16.35
|
16.05
|
16.15
|
16.16
|
9.56
|
1,181,630
|
|
|
10/10/2019
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.34
|
9.62
|
592,190
|
|
|
10/9/2019
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.35
|
16.50
|
16.46
|
9.77
|
830,790
|
|
|
10/8/2019
|
+0.20 / +1.23%
|
16.10
|
16.45
|
15.75
|
16.40
|
15.97
|
9.71
|
2,504,140
|
|
|
10/7/2019
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.10
|
16.20
|
16.28
|
9.59
|
3,715,500
|
|
|
10/4/2019
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.79
|
9.89
|
1,797,850
|
|
|
10/3/2019
|
-0.55 / -3.17%
|
17.00
|
17.15
|
16.70
|
16.80
|
16.89
|
9.95
|
4,001,290
|
|
|
10/2/2019
|
-0.10 / -0.57%
|
17.40
|
17.55
|
17.15
|
17.35
|
17.37
|
10.28
|
3,897,750
|
|
|
10/1/2019
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.20
|
17.45
|
17.42
|
10.33
|
2,995,200
|
|
|
9/30/2019
|
+0.30 / +1.75%
|
17.30
|
17.75
|
17.25
|
17.45
|
17.46
|
10.33
|
3,682,820
|
|
|
9/27/2019
|
+0.25 / +1.48%
|
16.90
|
17.15
|
16.80
|
17.15
|
17.03
|
10.16
|
2,013,390
|
|
|
9/26/2019
|
+0.10 / +0.60%
|
16.90
|
16.95
|
16.60
|
16.90
|
16.75
|
10.01
|
1,496,990
|
|
|
9/25/2019
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.45
|
16.80
|
16.59
|
9.95
|
2,612,090
|
|
|
9/24/2019
|
+0.10 / +0.60%
|
16.80
|
17.15
|
16.65
|
16.90
|
16.92
|
10.01
|
1,154,720
|
|
|
9/23/2019
|
-0.10 / -0.59%
|
16.75
|
16.95
|
16.65
|
16.80
|
16.78
|
9.95
|
1,565,570
|
|
|
9/20/2019
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.09
|
10.01
|
3,842,950
|
|
|
9/19/2019
|
+0.20 / +1.16%
|
17.20
|
17.55
|
17.20
|
17.40
|
17.35
|
10.31
|
3,571,890
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.05
|
17.20
|
17.28
|
10.19
|
3,486,610
|
|
|
|