|
Closing price on 10/9/2018
|
|
| Open |
28.70 |
| High |
29.00 |
| Low |
28.70 |
| Volume |
1,728,840 |
| Split-adjusted Price |
18.68 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
+0.15 / +0.52%
|
28.70
|
29.00
|
28.70
|
28.85
|
28.84
|
18.68
|
1,728,840
|
|
|
10/8/2018
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.25
|
28.70
|
28.51
|
18.58
|
1,877,770
|
|
|
10/5/2018
|
-0.70 / -2.38%
|
29.00
|
29.35
|
28.60
|
28.70
|
28.91
|
18.58
|
2,223,380
|
|
|
10/4/2018
|
+1.30 / +4.63%
|
28.40
|
29.40
|
28.20
|
29.40
|
28.84
|
19.03
|
2,000,290
|
|
|
10/3/2018
|
0.00 / 0.00%
|
28.10
|
28.55
|
27.90
|
28.10
|
28.17
|
18.19
|
2,918,190
|
|
|
10/2/2018
|
-0.90 / -3.10%
|
29.00
|
29.00
|
27.80
|
28.10
|
28.44
|
18.19
|
9,832,700
|
|
|
10/1/2018
|
-1.10 / -3.65%
|
30.00
|
30.15
|
28.90
|
29.00
|
29.58
|
18.77
|
6,016,430
|
|
|
9/28/2018
|
-0.40 / -1.31%
|
30.40
|
30.60
|
29.90
|
30.10
|
30.19
|
19.49
|
3,601,460
|
|
|
9/27/2018
|
+0.80 / +2.69%
|
29.70
|
30.50
|
29.60
|
30.50
|
30.01
|
19.74
|
3,823,810
|
|
|
9/26/2018
|
-0.30 / -1.00%
|
29.90
|
30.30
|
29.60
|
29.70
|
29.95
|
19.23
|
2,822,750
|
|
|
9/25/2018
|
+0.35 / +1.18%
|
29.60
|
30.20
|
29.45
|
30.00
|
29.90
|
19.42
|
2,886,150
|
|
|
9/24/2018
|
-0.15 / -0.50%
|
30.00
|
30.10
|
29.60
|
29.65
|
29.76
|
19.19
|
1,398,460
|
|
|
9/21/2018
|
+0.65 / +2.23%
|
29.20
|
29.90
|
29.00
|
29.80
|
29.60
|
19.29
|
4,117,180
|
|
|
9/20/2018
|
0.00 / 0.00%
|
29.20
|
29.30
|
28.80
|
29.15
|
29.11
|
18.87
|
2,125,420
|
|
|
9/19/2018
|
+0.35 / +1.22%
|
28.90
|
29.45
|
28.90
|
29.15
|
29.26
|
18.87
|
4,603,220
|
|
|
9/18/2018
|
+0.60 / +2.13%
|
28.00
|
28.85
|
27.80
|
28.80
|
28.58
|
18.64
|
3,764,130
|
|
|
9/17/2018
|
+0.20 / +0.71%
|
27.95
|
28.30
|
27.80
|
28.20
|
28.14
|
18.26
|
4,660,530
|
|
|
9/14/2018
|
-0.15 / -0.53%
|
28.10
|
28.35
|
28.00
|
28.00
|
28.14
|
18.13
|
4,223,350
|
|
|
9/13/2018
|
+0.15 / +0.54%
|
28.20
|
28.40
|
28.00
|
28.15
|
28.18
|
18.22
|
2,841,510
|
|
|
9/12/2018
|
-0.50 / -1.75%
|
28.60
|
28.70
|
28.00
|
28.00
|
28.41
|
18.13
|
3,735,870
|
|
|
9/11/2018
|
+0.70 / +2.52%
|
27.50
|
28.50
|
27.50
|
28.50
|
28.20
|
18.45
|
4,151,220
|
|
|
9/10/2018
|
+0.10 / +0.36%
|
27.70
|
28.10
|
27.55
|
27.80
|
27.89
|
18.00
|
3,302,100
|
|
|
9/7/2018
|
+0.75 / +2.78%
|
26.95
|
27.85
|
26.90
|
27.70
|
27.43
|
17.93
|
3,189,939
|
|
|
9/6/2018
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.85
|
26.95
|
26.98
|
17.45
|
1,240,740
|
|
|
9/5/2018
|
-0.25 / -0.92%
|
27.00
|
27.30
|
26.50
|
26.95
|
26.90
|
17.45
|
4,252,430
|
|
|
9/4/2018
|
-1.20 / -4.23%
|
28.10
|
28.20
|
26.80
|
27.20
|
27.56
|
17.61
|
6,894,440
|
|
|
8/31/2018
|
-0.60 / -2.07%
|
28.90
|
29.05
|
28.20
|
28.40
|
28.60
|
18.39
|
3,262,910
|
|
|
8/30/2018
|
+0.35 / +1.22%
|
28.60
|
29.05
|
28.45
|
29.00
|
28.82
|
18.77
|
3,317,980
|
|
|
8/29/2018
|
+1.00 / +3.62%
|
27.65
|
28.90
|
27.65
|
28.65
|
28.47
|
18.55
|
6,092,880
|
|
|
8/28/2018
|
-0.15 / -0.54%
|
27.90
|
28.00
|
27.65
|
27.65
|
27.78
|
17.90
|
2,520,030
|
|
|
|