|
Closing price on 2/15/2016
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
411,910 |
| Split-adjusted Price |
6.53 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2016
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.84
|
6.53
|
411,910
|
|
|
2/5/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.89
|
6.56
|
521,800
|
|
|
2/4/2016
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.00
|
6.53
|
256,240
|
|
|
2/3/2016
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
18.00
|
17.81
|
6.56
|
1,173,620
|
|
|
2/2/2016
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.97
|
6.53
|
670,480
|
|
|
2/1/2016
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.90
|
17.90
|
18.01
|
6.53
|
803,770
|
|
|
1/29/2016
|
+0.10 / +0.56%
|
18.20
|
18.40
|
17.80
|
18.10
|
18.06
|
6.60
|
827,250
|
|
|
1/28/2016
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
18.00
|
17.98
|
6.56
|
515,420
|
|
|
1/27/2016
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.20
|
18.20
|
6.64
|
785,000
|
|
|
1/26/2016
|
-0.60 / -3.21%
|
18.00
|
18.50
|
18.00
|
18.10
|
18.15
|
6.60
|
1,027,970
|
|
|
1/25/2016
|
+0.90 / +5.06%
|
18.10
|
18.80
|
18.00
|
18.70
|
18.28
|
6.82
|
1,455,430
|
|
|
1/22/2016
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.20
|
17.80
|
17.47
|
6.49
|
933,930
|
|
|
1/21/2016
|
+0.30 / +1.75%
|
17.00
|
17.50
|
16.90
|
17.40
|
17.15
|
6.34
|
1,049,160
|
|
|
1/20/2016
|
-0.20 / -1.16%
|
17.30
|
17.80
|
17.10
|
17.10
|
17.30
|
6.23
|
763,090
|
|
|
1/19/2016
|
+0.70 / +4.22%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.05
|
6.31
|
663,320
|
|
|
1/18/2016
|
-0.70 / -4.05%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.65
|
6.05
|
1,782,560
|
|
|
1/15/2016
|
-0.40 / -2.26%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.47
|
6.31
|
777,660
|
|
|
1/14/2016
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.55
|
6.45
|
743,070
|
|
|
1/13/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
6.56
|
512,820
|
|
|
1/12/2016
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.61
|
6.56
|
903,680
|
|
|
1/11/2016
|
-0.40 / -2.27%
|
17.60
|
17.80
|
17.20
|
17.20
|
17.43
|
6.27
|
795,710
|
|
|
1/8/2016
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.65
|
6.42
|
706,330
|
|
|
1/7/2016
|
-0.80 / -4.26%
|
18.80
|
18.80
|
17.80
|
18.00
|
18.14
|
6.56
|
1,078,050
|
|
|
1/6/2016
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.68
|
6.85
|
856,280
|
|
|
1/5/2016
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.57
|
6.78
|
859,140
|
|
|
1/4/2016
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.83
|
6.85
|
827,770
|
|
|
12/31/2015
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.86
|
6.89
|
329,950
|
|
|
12/30/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
6.93
|
304,780
|
|
|
12/29/2015
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.00
|
18.96
|
6.93
|
591,570
|
|
|
12/28/2015
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.98
|
6.89
|
735,890
|
|
|