|
|
Closing price on 12/7/2020
|
|
| Open |
14.85 |
| High |
15.05 |
| Low |
14.80 |
| Volume |
4,251,900 |
| Split-adjusted Price |
12.23 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
0.00 / 0.00%
|
14.85
|
15.05
|
14.80
|
14.85
|
14.90
|
12.23
|
4,251,900
|
|
|
12/4/2020
|
+0.45 / +3.13%
|
14.40
|
15.25
|
14.40
|
14.85
|
14.78
|
12.23
|
11,123,290
|
|
|
12/3/2020
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.39
|
11.86
|
3,070,720
|
|
|
12/2/2020
|
+0.30 / +2.12%
|
14.15
|
14.70
|
14.10
|
14.45
|
14.44
|
11.90
|
6,318,020
|
|
|
12/1/2020
|
+0.25 / +1.80%
|
13.70
|
14.25
|
13.70
|
14.15
|
14.03
|
11.65
|
8,775,790
|
|
|
11/30/2020
|
-0.30 / -2.11%
|
14.35
|
14.45
|
13.90
|
13.90
|
14.26
|
11.45
|
6,700,920
|
|
|
11/27/2020
|
+0.50 / +3.65%
|
13.75
|
14.25
|
13.75
|
14.20
|
14.06
|
11.69
|
8,798,300
|
|
|
11/26/2020
|
-0.05 / -0.36%
|
13.60
|
13.75
|
13.50
|
13.70
|
13.62
|
11.28
|
4,353,330
|
|
|
11/25/2020
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.65
|
13.75
|
13.73
|
11.32
|
3,719,890
|
|
|
11/24/2020
|
-0.10 / -0.72%
|
13.90
|
14.05
|
13.50
|
13.80
|
13.77
|
11.36
|
7,112,600
|
|
|
11/23/2020
|
-0.35 / -2.46%
|
14.25
|
14.25
|
13.90
|
13.90
|
14.01
|
11.45
|
5,916,270
|
|
|
11/20/2020
|
+0.15 / +1.06%
|
14.05
|
14.35
|
13.85
|
14.25
|
14.08
|
11.73
|
5,216,160
|
|
|
11/19/2020
|
-0.05 / -0.35%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.98
|
11.61
|
4,951,700
|
|
|
11/18/2020
|
+0.15 / +1.07%
|
14.15
|
14.15
|
13.80
|
14.15
|
13.98
|
11.65
|
7,384,800
|
|
|
11/17/2020
|
+0.70 / +5.26%
|
13.45
|
14.00
|
13.30
|
14.00
|
13.65
|
11.53
|
6,485,300
|
|
|
11/16/2020
|
-0.40 / -2.92%
|
13.70
|
13.80
|
13.25
|
13.30
|
13.52
|
10.95
|
9,891,530
|
|
|
11/13/2020
|
+0.20 / +1.48%
|
13.60
|
14.00
|
13.50
|
13.70
|
13.74
|
11.28
|
8,878,500
|
|
|
11/12/2020
|
+0.75 / +5.88%
|
12.85
|
13.50
|
12.75
|
13.50
|
13.20
|
11.12
|
8,413,880
|
|
|
11/11/2020
|
0.00 / 0.00%
|
12.75
|
13.05
|
12.70
|
12.75
|
12.81
|
10.50
|
5,525,070
|
|
|
11/10/2020
|
-0.15 / -1.16%
|
13.10
|
13.15
|
12.75
|
12.75
|
12.94
|
10.50
|
7,255,800
|
|
|
11/9/2020
|
+0.30 / +2.38%
|
12.80
|
13.20
|
12.65
|
12.90
|
12.92
|
10.62
|
9,824,290
|
|
|
11/6/2020
|
+0.35 / +2.86%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.48
|
10.37
|
8,963,860
|
|
|
11/5/2020
|
-0.10 / -0.81%
|
12.20
|
12.60
|
12.20
|
12.25
|
12.37
|
10.09
|
4,292,580
|
|
|
11/4/2020
|
+0.55 / +4.66%
|
11.90
|
12.50
|
11.80
|
12.35
|
12.28
|
10.17
|
10,720,570
|
|
|
11/3/2020
|
+0.05 / +0.43%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.76
|
9.72
|
2,440,160
|
|
|
11/2/2020
|
+0.25 / +2.17%
|
11.60
|
12.15
|
11.60
|
11.75
|
11.78
|
9.67
|
2,130,420
|
|
|
10/30/2020
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.20
|
11.50
|
11.37
|
9.47
|
7,742,800
|
|
|
10/29/2020
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.15
|
11.40
|
11.35
|
9.39
|
4,112,320
|
|
|
10/28/2020
|
-0.30 / -2.56%
|
11.60
|
11.80
|
11.35
|
11.40
|
11.57
|
9.39
|
4,863,550
|
|
|
10/27/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.73
|
9.63
|
4,331,123
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|