|
Closing price on 3/16/2018
|
|
| Open |
36.20 |
| High |
36.45 |
| Low |
35.75 |
| Volume |
2,804,000 |
| Split-adjusted Price |
20.57 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
-0.40 / -1.10%
|
36.20
|
36.45
|
35.75
|
35.90
|
35.94
|
20.57
|
2,804,000
|
|
|
3/15/2018
|
+0.15 / +0.41%
|
35.90
|
36.30
|
35.50
|
36.30
|
35.88
|
20.80
|
1,575,890
|
|
|
3/14/2018
|
-0.35 / -0.96%
|
36.50
|
37.10
|
36.15
|
36.15
|
36.57
|
20.71
|
1,605,240
|
|
|
3/13/2018
|
+1.80 / +5.19%
|
34.20
|
36.50
|
34.15
|
36.50
|
35.33
|
20.91
|
2,394,680
|
|
|
3/12/2018
|
-1.30 / -3.61%
|
36.00
|
36.50
|
34.60
|
34.70
|
35.28
|
19.88
|
4,056,870
|
|
|
3/9/2018
|
-0.90 / -2.44%
|
37.10
|
37.20
|
36.00
|
36.00
|
36.38
|
20.62
|
2,168,300
|
|
|
3/8/2018
|
+0.30 / +0.82%
|
36.20
|
37.15
|
36.10
|
36.90
|
36.65
|
21.14
|
3,291,230
|
|
|
3/7/2018
|
-0.40 / -1.08%
|
36.70
|
37.10
|
36.30
|
36.60
|
36.75
|
20.97
|
3,938,230
|
|
|
3/6/2018
|
+1.10 / +3.06%
|
35.90
|
37.20
|
35.20
|
37.00
|
36.25
|
21.20
|
3,700,000
|
|
|
3/5/2018
|
+0.60 / +1.70%
|
35.80
|
36.75
|
35.50
|
35.90
|
36.15
|
20.57
|
6,355,160
|
|
|
3/2/2018
|
+2.30 / +6.97%
|
32.60
|
35.30
|
32.50
|
35.30
|
34.40
|
20.22
|
6,705,070
|
|
|
3/1/2018
|
-0.30 / -0.90%
|
33.00
|
33.95
|
32.50
|
33.00
|
33.41
|
18.91
|
2,680,470
|
|
|
2/28/2018
|
+1.00 / +3.10%
|
31.80
|
33.45
|
31.65
|
33.30
|
32.79
|
19.08
|
3,598,320
|
|
|
2/27/2018
|
-0.20 / -0.62%
|
32.70
|
32.90
|
31.70
|
32.30
|
32.21
|
18.50
|
3,746,030
|
|
|
2/26/2018
|
-0.95 / -2.84%
|
34.00
|
34.10
|
32.40
|
32.50
|
33.20
|
18.62
|
4,799,870
|
|
|
2/23/2018
|
+1.55 / +4.86%
|
32.10
|
33.50
|
31.90
|
33.45
|
32.74
|
19.16
|
4,476,300
|
|
|
2/22/2018
|
+0.45 / +1.43%
|
30.80
|
32.60
|
30.80
|
31.90
|
31.87
|
18.28
|
4,991,400
|
|
|
2/21/2018
|
+0.85 / +2.78%
|
30.85
|
32.10
|
30.85
|
31.45
|
31.56
|
18.02
|
3,259,490
|
|
|
2/13/2018
|
+0.60 / +2.00%
|
30.90
|
31.10
|
30.40
|
30.60
|
30.61
|
17.53
|
2,415,020
|
|
|
2/12/2018
|
+1.80 / +6.38%
|
28.90
|
30.00
|
28.60
|
30.00
|
29.14
|
17.19
|
2,285,830
|
|
|
2/9/2018
|
-0.30 / -1.05%
|
26.90
|
28.60
|
26.80
|
28.20
|
27.59
|
16.16
|
3,142,580
|
|
|
2/8/2018
|
+0.50 / +1.79%
|
27.60
|
29.40
|
27.60
|
28.50
|
28.57
|
16.33
|
3,277,360
|
|
|
2/7/2018
|
+1.30 / +4.87%
|
28.40
|
28.40
|
26.80
|
28.00
|
27.77
|
16.04
|
2,545,670
|
|
|
2/6/2018
|
-1.00 / -3.61%
|
25.80
|
27.70
|
25.80
|
26.70
|
25.94
|
15.30
|
6,829,920
|
|
|
2/5/2018
|
-2.05 / -6.89%
|
29.10
|
29.10
|
27.70
|
27.70
|
28.27
|
15.87
|
4,360,850
|
|
|
2/2/2018
|
+0.25 / +0.85%
|
29.50
|
29.75
|
28.80
|
29.75
|
29.37
|
17.04
|
2,038,170
|
|
|
2/1/2018
|
-1.00 / -3.28%
|
30.50
|
31.10
|
29.00
|
29.50
|
29.99
|
16.90
|
5,942,040
|
|
|
1/31/2018
|
+0.05 / +0.16%
|
30.95
|
32.10
|
30.50
|
30.50
|
31.38
|
17.47
|
5,740,980
|
|
|
1/30/2018
|
+1.95 / +6.84%
|
28.20
|
30.45
|
27.85
|
30.45
|
29.13
|
17.44
|
6,332,110
|
|
|
1/29/2018
|
-0.20 / -0.70%
|
28.80
|
29.05
|
28.30
|
28.50
|
28.58
|
16.33
|
3,175,750
|
|
|
|