|
|
Closing price on 3/5/2014
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
871,230 |
| Split-adjusted Price |
4.01 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
4.01
|
871,230
|
|
|
3/4/2014
|
+0.30 / +1.96%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.60
|
3.96
|
1,542,900
|
|
|
3/3/2014
|
-0.90 / -5.56%
|
16.10
|
16.30
|
15.20
|
15.30
|
15.30
|
3.89
|
2,032,290
|
|
|
2/28/2014
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.40
|
16.20
|
16.20
|
4.11
|
1,575,480
|
|
|
2/27/2014
|
-1.10 / -6.51%
|
16.70
|
17.00
|
15.80
|
15.80
|
15.80
|
4.01
|
3,619,020
|
|
|
2/26/2014
|
+0.90 / +5.63%
|
16.30
|
17.00
|
16.00
|
16.90
|
16.90
|
4.29
|
3,662,660
|
|
|
2/25/2014
|
+1.00 / +6.67%
|
14.90
|
16.00
|
14.80
|
16.00
|
16.00
|
4.06
|
4,573,300
|
|
|
2/24/2014
|
+0.80 / +5.63%
|
14.30
|
15.00
|
14.20
|
15.00
|
15.00
|
3.81
|
1,902,140
|
|
|
2/21/2014
|
-0.40 / -2.74%
|
14.40
|
14.70
|
13.80
|
14.20
|
14.20
|
3.61
|
2,153,950
|
|
|
2/20/2014
|
-1.00 / -6.41%
|
15.30
|
15.60
|
14.60
|
14.60
|
14.60
|
3.71
|
4,451,230
|
|
|
2/19/2014
|
+1.00 / +6.85%
|
15.50
|
15.60
|
14.90
|
15.60
|
15.60
|
3.96
|
3,211,590
|
|
|
2/18/2014
|
+0.90 / +6.57%
|
13.90
|
14.60
|
13.70
|
14.60
|
14.60
|
3.71
|
3,324,730
|
|
|
2/17/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.30
|
13.70
|
13.70
|
3.48
|
3,262,210
|
|
|
2/14/2014
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.40
|
13.60
|
13.60
|
3.45
|
1,681,040
|
|
|
2/13/2014
|
+0.50 / +3.79%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.70
|
3.48
|
1,700,590
|
|
|
2/12/2014
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
3.35
|
1,203,190
|
|
|
2/11/2014
|
-0.60 / -4.38%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.10
|
3.33
|
2,346,990
|
|
|
2/10/2014
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.30
|
13.70
|
13.70
|
3.48
|
1,601,610
|
|
|
2/7/2014
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.30
|
13.50
|
13.50
|
3.43
|
2,633,960
|
|
|
2/6/2014
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.60
|
13.50
|
13.50
|
3.43
|
2,890,950
|
|
|
1/27/2014
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
3.23
|
676,310
|
|
|
1/24/2014
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.50
|
3.17
|
884,730
|
|
|
1/23/2014
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
3.15
|
628,940
|
|
|
1/22/2014
|
-0.30 / -2.40%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.20
|
3.10
|
1,251,560
|
|
|
1/21/2014
|
+0.40 / +3.31%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
3.17
|
968,050
|
|
|
1/20/2014
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
3.07
|
1,833,310
|
|
|
1/17/2014
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
3.17
|
764,110
|
|
|
1/16/2014
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.80
|
3.25
|
1,649,600
|
|
|
1/15/2014
|
+0.30 / +2.38%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.90
|
3.28
|
3,516,100
|
|
|
1/14/2014
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.60
|
3.20
|
765,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|