|
|
Closing price on 11/21/2016
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
600,450 |
| Split-adjusted Price |
4.73 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2016
|
-0.35 / -2.46%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.16
|
4.73
|
600,450
|
|
|
11/18/2016
|
+0.10 / +0.71%
|
14.25
|
14.35
|
14.15
|
14.25
|
14.24
|
4.85
|
934,080
|
|
|
11/17/2016
|
+0.15 / +1.07%
|
13.90
|
14.40
|
13.85
|
14.15
|
14.10
|
4.81
|
656,870
|
|
|
11/16/2016
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.81
|
4.76
|
613,100
|
|
|
11/15/2016
|
+0.05 / +0.37%
|
13.45
|
13.65
|
13.40
|
13.50
|
13.49
|
4.59
|
1,090,860
|
|
|
11/14/2016
|
+0.15 / +1.13%
|
13.30
|
13.90
|
13.15
|
13.45
|
13.48
|
4.57
|
1,249,410
|
|
|
11/11/2016
|
+0.40 / +3.10%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.32
|
4.52
|
1,396,950
|
|
|
11/10/2016
|
+0.80 / +6.61%
|
12.45
|
12.90
|
12.25
|
12.90
|
12.65
|
4.39
|
1,847,750
|
|
|
11/9/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.75
|
12.10
|
12.03
|
4.11
|
1,096,610
|
|
|
11/8/2016
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.29
|
4.18
|
1,834,750
|
|
|
11/7/2016
|
+0.60 / +5.26%
|
11.45
|
12.15
|
11.45
|
12.00
|
11.79
|
4.08
|
999,890
|
|
|
11/4/2016
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.43
|
3.88
|
1,004,540
|
|
|
11/3/2016
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.20
|
11.45
|
11.37
|
3.89
|
876,970
|
|
|
11/2/2016
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.64
|
3.91
|
1,289,110
|
|
|
11/1/2016
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.67
|
3.96
|
1,344,200
|
|
|
10/31/2016
|
+0.20 / +1.75%
|
11.40
|
11.65
|
11.40
|
11.60
|
11.58
|
3.94
|
1,744,380
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.49
|
3.88
|
1,135,910
|
|
|
10/27/2016
|
0.00 / 0.00%
|
11.35
|
11.55
|
11.35
|
11.40
|
11.43
|
3.88
|
1,667,510
|
|
|
10/26/2016
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.39
|
3.88
|
991,440
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.15
|
11.50
|
11.10
|
11.35
|
11.36
|
3.86
|
1,048,610
|
|
|
10/24/2016
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.35
|
11.35
|
11.45
|
3.86
|
1,032,170
|
|
|
10/21/2016
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.35
|
3.89
|
556,240
|
|
|
10/20/2016
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.33
|
3.86
|
592,300
|
|
|
10/19/2016
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.30
|
11.35
|
11.43
|
3.86
|
693,400
|
|
|
10/18/2016
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.48
|
3.91
|
551,170
|
|
|
10/17/2016
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.94
|
4.01
|
267,300
|
|
|
10/14/2016
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.00
|
12.10
|
12.18
|
4.11
|
460,100
|
|
|
10/13/2016
|
+0.05 / +0.41%
|
12.10
|
12.30
|
12.10
|
12.15
|
12.15
|
4.13
|
151,330
|
|
|
10/12/2016
|
-0.10 / -0.82%
|
12.20
|
12.45
|
11.90
|
12.10
|
12.20
|
4.11
|
411,640
|
|
|
10/11/2016
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.80
|
12.20
|
11.95
|
4.15
|
541,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|