|
|
Closing price on 3/13/2020
|
|
| Open |
10.25 |
| High |
11.10 |
| Low |
10.25 |
| Volume |
3,448,410 |
| Split-adjusted Price |
9.06 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.25
|
11.10
|
10.25
|
11.00
|
10.46
|
9.06
|
3,448,410
|
|
|
3/12/2020
|
-0.80 / -6.78%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
9.06
|
4,035,390
|
|
|
3/11/2020
|
-0.80 / -6.35%
|
12.70
|
12.80
|
11.75
|
11.80
|
12.08
|
9.72
|
4,329,740
|
|
|
3/10/2020
|
-0.15 / -1.18%
|
12.25
|
12.85
|
12.00
|
12.60
|
12.42
|
10.37
|
2,503,550
|
|
|
3/9/2020
|
-0.95 / -6.93%
|
12.80
|
13.20
|
12.75
|
12.75
|
12.85
|
10.50
|
3,900,780
|
|
|
3/6/2020
|
+0.85 / +6.61%
|
12.70
|
13.70
|
12.60
|
13.70
|
13.29
|
11.28
|
4,826,760
|
|
|
3/5/2020
|
-0.10 / -0.77%
|
13.20
|
13.30
|
12.85
|
12.85
|
13.13
|
10.58
|
1,661,480
|
|
|
3/4/2020
|
+0.45 / +3.60%
|
12.40
|
13.10
|
12.35
|
12.95
|
12.84
|
10.66
|
3,447,470
|
|
|
3/3/2020
|
+0.65 / +5.49%
|
12.10
|
12.50
|
11.95
|
12.50
|
12.17
|
10.29
|
1,962,140
|
|
|
3/2/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.88
|
9.76
|
915,620
|
|
|
2/28/2020
|
-0.35 / -2.87%
|
11.85
|
12.05
|
11.80
|
11.85
|
11.89
|
9.76
|
2,063,530
|
|
|
2/27/2020
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.75
|
12.20
|
11.99
|
10.05
|
1,525,470
|
|
|
2/26/2020
|
-0.10 / -0.83%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.97
|
9.88
|
2,261,660
|
|
|
2/25/2020
|
+0.25 / +2.11%
|
11.30
|
12.20
|
11.30
|
12.10
|
11.88
|
9.96
|
1,584,590
|
|
|
2/24/2020
|
-0.85 / -6.69%
|
11.90
|
12.35
|
11.85
|
11.85
|
12.07
|
9.76
|
2,358,620
|
|
|
2/21/2020
|
+0.30 / +2.42%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.69
|
10.46
|
1,792,460
|
|
|
2/20/2020
|
+0.10 / +0.81%
|
12.50
|
12.55
|
12.25
|
12.40
|
12.39
|
10.21
|
1,312,980
|
|
|
2/19/2020
|
-0.40 / -3.15%
|
12.65
|
12.70
|
12.25
|
12.30
|
12.45
|
10.13
|
1,282,440
|
|
|
2/18/2020
|
-0.05 / -0.39%
|
12.75
|
12.95
|
12.35
|
12.70
|
12.67
|
10.46
|
1,325,460
|
|
|
2/17/2020
|
-0.30 / -2.30%
|
13.00
|
13.15
|
12.70
|
12.75
|
12.92
|
10.50
|
1,179,430
|
|
|
2/14/2020
|
+0.35 / +2.76%
|
12.65
|
13.20
|
12.60
|
13.05
|
12.87
|
10.75
|
1,658,000
|
|
|
2/13/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.45
|
12.70
|
12.67
|
10.46
|
1,300,890
|
|
|
2/12/2020
|
+0.15 / +1.19%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.70
|
10.54
|
2,159,340
|
|
|
2/11/2020
|
+0.30 / +2.43%
|
12.35
|
12.75
|
12.25
|
12.65
|
12.59
|
10.42
|
2,086,700
|
|
|
2/10/2020
|
-0.10 / -0.80%
|
12.10
|
12.70
|
12.00
|
12.35
|
12.36
|
10.17
|
4,231,090
|
|
|
2/7/2020
|
+0.80 / +6.87%
|
12.00
|
12.45
|
11.85
|
12.45
|
12.33
|
10.25
|
4,763,240
|
|
|
2/6/2020
|
+0.75 / +6.88%
|
11.25
|
11.65
|
11.10
|
11.65
|
11.51
|
9.59
|
2,480,480
|
|
|
2/5/2020
|
+0.20 / +1.87%
|
10.75
|
11.20
|
10.75
|
10.90
|
10.99
|
8.97
|
7,330,590
|
|
|
2/4/2020
|
-0.15 / -1.38%
|
10.95
|
11.30
|
10.55
|
10.70
|
10.77
|
8.81
|
4,152,840
|
|
|
2/3/2020
|
-0.70 / -6.06%
|
11.00
|
11.30
|
10.75
|
10.85
|
10.84
|
8.93
|
5,618,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|