|
|
Closing price on 10/3/2014
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
3,116,830 |
| Split-adjusted Price |
4.14 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
+0.20 / +1.24%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.30
|
4.14
|
3,116,830
|
|
|
10/2/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
4.09
|
1,737,210
|
|
|
10/1/2014
|
+0.40 / +2.60%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
4.01
|
2,148,820
|
|
|
9/30/2014
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
3.91
|
2,584,080
|
|
|
9/29/2014
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.96
|
725,000
|
|
|
9/26/2014
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
4.04
|
2,577,650
|
|
|
9/25/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
4.06
|
979,740
|
|
|
9/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
4.01
|
1,430,330
|
|
|
9/23/2014
|
+0.10 / +0.63%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.90
|
4.04
|
2,275,660
|
|
|
9/22/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
4.01
|
1,653,700
|
|
|
9/19/2014
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
4.04
|
1,499,370
|
|
|
9/18/2014
|
+0.30 / +1.91%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
4.06
|
2,093,190
|
|
|
9/17/2014
|
-0.60 / -3.68%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
3.99
|
8,287,710
|
|
|
9/16/2014
|
+0.50 / +3.16%
|
15.70
|
16.40
|
15.40
|
16.30
|
16.30
|
4.14
|
2,442,370
|
|
|
9/15/2014
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
4.01
|
1,017,280
|
|
|
9/12/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.20
|
16.20
|
4.11
|
841,790
|
|
|
9/11/2014
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
4.11
|
687,130
|
|
|
9/10/2014
|
+0.40 / +2.55%
|
15.40
|
16.10
|
15.20
|
16.10
|
16.10
|
4.09
|
856,060
|
|
|
9/9/2014
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.10
|
15.70
|
15.70
|
3.99
|
1,944,600
|
|
|
9/8/2014
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
4.11
|
1,632,580
|
|
|
9/5/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.70
|
4.24
|
760,670
|
|
|
9/4/2014
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
4.17
|
1,681,510
|
|
|
9/3/2014
|
+0.30 / +1.82%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
4.27
|
2,513,520
|
|
|
8/29/2014
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.50
|
4.19
|
1,592,700
|
|
|
8/28/2014
|
+0.50 / +3.16%
|
15.90
|
16.40
|
15.70
|
16.30
|
16.30
|
4.14
|
2,515,520
|
|
|
8/27/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
4.01
|
1,322,110
|
|
|
8/26/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
4.01
|
726,210
|
|
|
8/25/2014
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
4.01
|
1,069,030
|
|
|
8/22/2014
|
+0.80 / +5.26%
|
15.20
|
16.10
|
15.20
|
16.00
|
16.00
|
4.06
|
2,037,130
|
|
|
8/21/2014
|
+0.20 / +1.33%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.20
|
3.86
|
764,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|