|
|
Closing price on 11/28/2018
|
|
| Open |
24.20 |
| High |
24.45 |
| Low |
24.15 |
| Volume |
1,130,530 |
| Split-adjusted Price |
12.85 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
0.00 / 0.00%
|
24.20
|
24.45
|
24.15
|
24.20
|
24.25
|
12.85
|
1,130,530
|
|
|
11/27/2018
|
-0.70 / -2.81%
|
25.10
|
25.30
|
24.10
|
24.20
|
24.58
|
12.85
|
1,337,610
|
|
|
11/26/2018
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.90
|
24.90
|
25.01
|
13.22
|
1,366,689
|
|
|
11/23/2018
|
-0.55 / -2.15%
|
25.50
|
25.60
|
25.00
|
25.00
|
25.20
|
13.27
|
1,155,950
|
|
|
11/22/2018
|
+0.20 / +0.79%
|
25.60
|
25.80
|
25.45
|
25.55
|
25.57
|
13.56
|
1,634,310
|
|
|
11/21/2018
|
-0.25 / -0.98%
|
25.20
|
25.50
|
25.15
|
25.35
|
25.33
|
13.46
|
1,282,400
|
|
|
11/20/2018
|
-0.10 / -0.39%
|
25.40
|
25.80
|
25.30
|
25.60
|
25.61
|
13.59
|
2,732,430
|
|
|
11/19/2018
|
+0.70 / +2.80%
|
25.20
|
25.80
|
25.10
|
25.70
|
25.50
|
13.64
|
1,670,150
|
|
|
11/16/2018
|
+0.15 / +0.60%
|
25.10
|
25.30
|
24.65
|
25.00
|
24.98
|
13.27
|
1,315,460
|
|
|
11/15/2018
|
0.00 / 0.00%
|
24.85
|
25.30
|
24.70
|
24.85
|
24.92
|
13.19
|
958,180
|
|
|
11/14/2018
|
-0.15 / -0.60%
|
24.90
|
25.40
|
24.75
|
24.85
|
25.08
|
13.19
|
1,208,610
|
|
|
11/13/2018
|
+0.35 / +1.42%
|
23.70
|
25.20
|
23.70
|
25.00
|
24.50
|
13.27
|
1,421,450
|
|
|
11/12/2018
|
-0.35 / -1.40%
|
24.50
|
24.85
|
24.00
|
24.65
|
24.53
|
13.08
|
1,386,520
|
|
|
11/9/2018
|
-0.95 / -3.66%
|
25.70
|
25.90
|
25.00
|
25.00
|
25.32
|
13.27
|
1,085,740
|
|
|
11/8/2018
|
+0.40 / +1.57%
|
26.00
|
26.15
|
25.75
|
25.95
|
25.97
|
13.78
|
1,769,480
|
|
|
11/7/2018
|
-0.45 / -1.73%
|
25.70
|
26.10
|
25.30
|
25.55
|
25.63
|
13.56
|
1,027,540
|
|
|
11/6/2018
|
-0.10 / -0.38%
|
26.30
|
26.40
|
25.60
|
26.00
|
25.90
|
13.80
|
1,322,300
|
|
|
11/5/2018
|
-0.05 / -0.19%
|
25.80
|
26.20
|
25.40
|
26.10
|
25.86
|
13.85
|
1,690,800
|
|
|
11/2/2018
|
+1.15 / +4.60%
|
25.10
|
26.30
|
25.00
|
26.15
|
25.67
|
13.88
|
2,483,810
|
|
|
11/1/2018
|
+0.70 / +2.88%
|
24.50
|
25.50
|
24.45
|
25.00
|
24.91
|
13.27
|
3,291,300
|
|
|
10/31/2018
|
+1.55 / +6.81%
|
23.70
|
24.30
|
23.40
|
24.30
|
23.89
|
12.90
|
3,304,540
|
|
|
10/30/2018
|
-1.35 / -5.60%
|
23.60
|
24.20
|
22.75
|
22.75
|
23.39
|
12.08
|
3,661,370
|
|
|
10/29/2018
|
-1.00 / -3.98%
|
25.10
|
25.20
|
23.50
|
24.10
|
24.36
|
12.79
|
1,777,890
|
|
|
10/26/2018
|
-0.30 / -1.18%
|
26.00
|
26.40
|
25.10
|
25.10
|
25.62
|
13.32
|
1,839,610
|
|
|
10/25/2018
|
-1.15 / -4.33%
|
25.00
|
26.00
|
25.00
|
25.40
|
25.48
|
13.48
|
2,399,580
|
|
|
10/24/2018
|
-0.95 / -3.45%
|
27.70
|
27.70
|
26.40
|
26.55
|
26.90
|
14.09
|
1,873,950
|
|
|
10/23/2018
|
-0.50 / -1.79%
|
27.80
|
27.95
|
26.65
|
27.50
|
27.34
|
14.60
|
2,905,470
|
|
|
10/22/2018
|
-0.70 / -2.44%
|
29.00
|
29.05
|
28.00
|
28.00
|
28.78
|
14.86
|
3,078,630
|
|
|
10/19/2018
|
+0.30 / +1.06%
|
27.90
|
28.70
|
27.90
|
28.70
|
28.27
|
15.23
|
1,472,320
|
|
|
10/18/2018
|
-0.50 / -1.73%
|
28.80
|
28.95
|
28.40
|
28.40
|
28.64
|
15.08
|
1,399,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:03 PM
|
|
|
|
|