|
|
Closing price on 3/9/2016
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
1,623,100 |
| Split-adjusted Price |
6.23 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
+0.30 / +1.79%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.14
|
6.23
|
1,623,100
|
|
|
3/8/2016
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.75
|
6.12
|
1,280,820
|
|
|
3/7/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
6.20
|
784,290
|
|
|
3/4/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
6.20
|
791,200
|
|
|
3/3/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
6.20
|
680,400
|
|
|
3/2/2016
|
+0.20 / +1.20%
|
16.80
|
17.20
|
16.80
|
16.90
|
17.01
|
6.16
|
2,069,960
|
|
|
3/1/2016
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.72
|
6.09
|
1,298,260
|
|
|
2/29/2016
|
-0.90 / -5.06%
|
17.70
|
17.70
|
16.70
|
16.90
|
17.11
|
6.16
|
2,703,380
|
|
|
2/26/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.85
|
6.49
|
1,130,240
|
|
|
2/25/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.01
|
6.56
|
759,460
|
|
|
2/24/2016
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.09
|
6.60
|
577,610
|
|
|
2/23/2016
|
-0.20 / -1.10%
|
18.30
|
18.80
|
18.00
|
18.00
|
18.37
|
6.56
|
1,897,670
|
|
|
2/22/2016
|
+0.20 / +1.11%
|
17.90
|
18.40
|
17.90
|
18.20
|
18.08
|
6.64
|
735,100
|
|
|
2/19/2016
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.02
|
6.56
|
514,870
|
|
|
2/18/2016
|
+0.20 / +1.11%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.10
|
6.64
|
577,270
|
|
|
2/17/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.95
|
6.56
|
326,630
|
|
|
2/16/2016
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.90
|
18.10
|
17.97
|
6.60
|
415,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|