|
|
Closing price on 12/5/2018
|
|
| Open |
25.00 |
| High |
25.55 |
| Low |
24.95 |
| Volume |
2,177,030 |
| Split-adjusted Price |
16.51 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.10 / +0.39%
|
25.00
|
25.55
|
24.95
|
25.50
|
25.30
|
16.51
|
2,177,030
|
|
|
12/4/2018
|
-0.15 / -0.59%
|
25.55
|
25.70
|
25.05
|
25.40
|
25.43
|
16.44
|
1,600,610
|
|
|
12/3/2018
|
+1.30 / +5.36%
|
24.85
|
25.55
|
24.60
|
25.55
|
25.13
|
16.54
|
2,801,250
|
|
|
11/30/2018
|
+0.25 / +1.04%
|
24.00
|
24.25
|
23.80
|
24.25
|
23.99
|
15.70
|
1,063,420
|
|
|
11/29/2018
|
-0.20 / -0.83%
|
24.65
|
24.70
|
24.00
|
24.00
|
24.37
|
15.54
|
1,346,580
|
|
|
11/28/2018
|
0.00 / 0.00%
|
24.20
|
24.45
|
24.15
|
24.20
|
24.25
|
15.67
|
1,130,530
|
|
|
11/27/2018
|
-0.70 / -2.81%
|
25.10
|
25.30
|
24.10
|
24.20
|
24.58
|
15.67
|
1,337,610
|
|
|
11/26/2018
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.90
|
24.90
|
25.01
|
16.12
|
1,366,689
|
|
|
11/23/2018
|
-0.55 / -2.15%
|
25.50
|
25.60
|
25.00
|
25.00
|
25.20
|
16.18
|
1,155,950
|
|
|
11/22/2018
|
+0.20 / +0.79%
|
25.60
|
25.80
|
25.45
|
25.55
|
25.57
|
16.54
|
1,634,310
|
|
|
11/21/2018
|
-0.25 / -0.98%
|
25.20
|
25.50
|
25.15
|
25.35
|
25.33
|
16.41
|
1,282,400
|
|
|
11/20/2018
|
-0.10 / -0.39%
|
25.40
|
25.80
|
25.30
|
25.60
|
25.61
|
16.57
|
2,732,430
|
|
|
11/19/2018
|
+0.70 / +2.80%
|
25.20
|
25.80
|
25.10
|
25.70
|
25.50
|
16.64
|
1,670,150
|
|
|
11/16/2018
|
+0.15 / +0.60%
|
25.10
|
25.30
|
24.65
|
25.00
|
24.98
|
16.18
|
1,315,460
|
|
|
11/15/2018
|
0.00 / 0.00%
|
24.85
|
25.30
|
24.70
|
24.85
|
24.92
|
16.09
|
958,180
|
|
|
11/14/2018
|
-0.15 / -0.60%
|
24.90
|
25.40
|
24.75
|
24.85
|
25.08
|
16.09
|
1,208,610
|
|
|
11/13/2018
|
+0.35 / +1.42%
|
23.70
|
25.20
|
23.70
|
25.00
|
24.50
|
16.18
|
1,421,450
|
|
|
11/12/2018
|
-0.35 / -1.40%
|
24.50
|
24.85
|
24.00
|
24.65
|
24.53
|
15.96
|
1,386,520
|
|
|
11/9/2018
|
-0.95 / -3.66%
|
25.70
|
25.90
|
25.00
|
25.00
|
25.32
|
16.18
|
1,085,740
|
|
|
11/8/2018
|
+0.40 / +1.57%
|
26.00
|
26.15
|
25.75
|
25.95
|
25.97
|
16.80
|
1,769,480
|
|
|
11/7/2018
|
-0.45 / -1.73%
|
25.70
|
26.10
|
25.30
|
25.55
|
25.63
|
16.54
|
1,027,540
|
|
|
11/6/2018
|
-0.10 / -0.38%
|
26.30
|
26.40
|
25.60
|
26.00
|
25.90
|
16.83
|
1,322,300
|
|
|
11/5/2018
|
-0.05 / -0.19%
|
25.80
|
26.20
|
25.40
|
26.10
|
25.86
|
16.90
|
1,690,800
|
|
|
11/2/2018
|
+1.15 / +4.60%
|
25.10
|
26.30
|
25.00
|
26.15
|
25.67
|
16.93
|
2,483,810
|
|
|
11/1/2018
|
+0.70 / +2.88%
|
24.50
|
25.50
|
24.45
|
25.00
|
24.91
|
16.18
|
3,291,300
|
|
|
10/31/2018
|
+1.55 / +6.81%
|
23.70
|
24.30
|
23.40
|
24.30
|
23.89
|
15.73
|
3,304,540
|
|
|
10/30/2018
|
-1.35 / -5.60%
|
23.60
|
24.20
|
22.75
|
22.75
|
23.39
|
14.73
|
3,661,370
|
|
|
10/29/2018
|
-1.00 / -3.98%
|
25.10
|
25.20
|
23.50
|
24.10
|
24.36
|
15.60
|
1,777,890
|
|
|
10/26/2018
|
-0.30 / -1.18%
|
26.00
|
26.40
|
25.10
|
25.10
|
25.62
|
16.25
|
1,839,610
|
|
|
10/25/2018
|
-1.15 / -4.33%
|
25.00
|
26.00
|
25.00
|
25.40
|
25.48
|
16.44
|
2,399,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|