|
|
Closing price on 2/26/2021
|
|
| Open |
22.30 |
| High |
23.70 |
| Low |
22.30 |
| Volume |
8,867,000 |
| Split-adjusted Price |
19.35 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+0.50 / +2.17%
|
22.30
|
23.70
|
22.30
|
23.50
|
23.04
|
19.35
|
8,867,000
|
|
|
2/25/2021
|
-0.85 / -3.56%
|
24.00
|
24.20
|
22.60
|
23.00
|
23.21
|
18.94
|
16,649,900
|
|
|
2/24/2021
|
-0.90 / -3.64%
|
24.75
|
25.40
|
23.05
|
23.85
|
24.24
|
19.64
|
10,849,800
|
|
|
2/23/2021
|
-0.15 / -0.60%
|
24.90
|
25.10
|
24.55
|
24.75
|
24.79
|
20.38
|
4,961,700
|
|
|
2/22/2021
|
+0.75 / +3.11%
|
24.05
|
25.30
|
24.05
|
24.90
|
24.58
|
20.50
|
8,427,900
|
|
|
2/19/2021
|
-0.15 / -0.62%
|
23.90
|
24.50
|
23.90
|
24.15
|
24.21
|
19.88
|
7,888,713
|
|
|
2/18/2021
|
-0.25 / -1.02%
|
24.40
|
24.75
|
23.90
|
24.30
|
24.26
|
20.01
|
7,658,600
|
|
|
2/17/2021
|
+1.60 / +6.97%
|
24.00
|
24.55
|
23.50
|
24.55
|
24.21
|
20.21
|
7,000,600
|
|
|
2/9/2021
|
+1.50 / +6.99%
|
21.45
|
22.95
|
21.00
|
22.95
|
22.34
|
18.90
|
9,518,700
|
|
|
2/8/2021
|
-1.05 / -4.67%
|
22.40
|
22.70
|
20.95
|
21.45
|
21.68
|
17.66
|
9,398,500
|
|
|
2/5/2021
|
+1.20 / +5.63%
|
21.45
|
22.75
|
21.15
|
22.50
|
22.23
|
18.53
|
10,113,900
|
|
|
2/4/2021
|
+0.45 / +2.16%
|
20.80
|
21.40
|
20.45
|
21.30
|
21.04
|
17.54
|
6,704,500
|
|
|
2/3/2021
|
+1.35 / +6.92%
|
20.40
|
20.85
|
19.80
|
20.85
|
20.64
|
17.17
|
9,236,800
|
|
|
2/2/2021
|
+1.25 / +6.85%
|
17.80
|
19.50
|
17.80
|
19.50
|
18.59
|
16.06
|
5,720,500
|
|
|
2/1/2021
|
-1.35 / -6.89%
|
19.30
|
19.60
|
18.25
|
18.25
|
18.59
|
15.03
|
9,771,800
|
|
|
1/29/2021
|
+0.05 / +0.26%
|
18.60
|
20.20
|
18.60
|
19.60
|
19.41
|
16.14
|
10,873,600
|
|
|
1/28/2021
|
-1.45 / -6.90%
|
19.55
|
20.40
|
19.55
|
19.55
|
19.55
|
16.10
|
8,491,100
|
|
|
1/27/2021
|
-1.00 / -4.55%
|
21.50
|
22.35
|
20.50
|
21.00
|
21.23
|
17.29
|
11,974,500
|
|
|
1/26/2021
|
+0.60 / +2.80%
|
22.45
|
22.85
|
20.80
|
22.00
|
22.24
|
18.11
|
18,918,700
|
|
|
1/25/2021
|
+1.40 / +7.00%
|
20.20
|
21.40
|
20.20
|
21.40
|
21.03
|
17.62
|
7,820,500
|
|
|
1/22/2021
|
+1.30 / +6.95%
|
19.20
|
20.00
|
19.10
|
20.00
|
19.82
|
16.47
|
14,537,000
|
|
|
1/21/2021
|
+1.20 / +6.86%
|
17.80
|
18.70
|
17.50
|
18.70
|
18.19
|
15.40
|
14,784,200
|
|
|
1/20/2021
|
+0.20 / +1.16%
|
17.30
|
17.60
|
16.40
|
17.50
|
17.06
|
14.41
|
11,310,200
|
|
|
1/19/2021
|
-0.85 / -4.68%
|
18.00
|
18.20
|
16.90
|
17.30
|
17.39
|
14.24
|
8,471,400
|
|
|
1/18/2021
|
+0.75 / +4.31%
|
17.20
|
18.45
|
17.05
|
18.15
|
17.73
|
14.94
|
10,474,200
|
|
|
1/15/2021
|
-0.85 / -4.66%
|
18.30
|
18.40
|
17.00
|
17.40
|
17.45
|
14.33
|
33,157,400
|
|
|
1/14/2021
|
+0.65 / +3.69%
|
17.60
|
18.35
|
17.60
|
18.25
|
18.09
|
15.03
|
11,958,900
|
|
|
1/13/2021
|
-0.05 / -0.28%
|
17.75
|
17.95
|
17.50
|
17.60
|
17.71
|
14.49
|
6,789,800
|
|
|
1/12/2021
|
+0.10 / +0.57%
|
17.75
|
17.90
|
17.45
|
17.65
|
17.65
|
14.53
|
6,853,000
|
|
|
1/11/2021
|
+0.40 / +2.33%
|
17.20
|
18.15
|
16.95
|
17.55
|
17.33
|
14.45
|
9,155,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|