|
Closing price on 4/26/2016
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
571,140 |
| Split-adjusted Price |
5.72 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
+0.50 / +3.29%
|
15.30
|
15.80
|
15.20
|
15.70
|
15.55
|
5.72
|
571,140
|
|
|
4/25/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
5.54
|
557,600
|
|
|
4/22/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.15
|
5.54
|
922,250
|
|
|
4/21/2016
|
-0.30 / -1.94%
|
15.60
|
15.70
|
15.10
|
15.20
|
15.37
|
5.54
|
567,670
|
|
|
4/20/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.62
|
5.65
|
244,000
|
|
|
4/19/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
5.65
|
513,760
|
|
|
4/15/2016
|
-0.30 / -1.88%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.90
|
5.72
|
453,950
|
|
|
4/14/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.07
|
5.83
|
170,590
|
|
|
4/13/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.18
|
5.91
|
354,730
|
|
|
4/12/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.23
|
5.94
|
509,720
|
|
|
4/11/2016
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.24
|
5.91
|
534,100
|
|
|
4/8/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.07
|
5.87
|
265,270
|
|
|
4/7/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.16
|
5.87
|
493,200
|
|
|
4/6/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.08
|
5.87
|
290,430
|
|
|
4/5/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.07
|
5.87
|
585,470
|
|
|
4/4/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
5.83
|
653,250
|
|
|
4/1/2016
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.02
|
5.83
|
660,130
|
|
|
3/31/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.20
|
5.94
|
608,720
|
|
|
3/30/2016
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.13
|
5.91
|
852,200
|
|
|
3/29/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.03
|
5.83
|
913,240
|
|
|
3/28/2016
|
+0.40 / +2.56%
|
15.60
|
16.20
|
15.50
|
16.00
|
15.92
|
5.83
|
1,104,730
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.60
|
15.53
|
5.69
|
526,450
|
|
|
3/24/2016
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.47
|
5.69
|
920,120
|
|
|
3/23/2016
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.39
|
5.65
|
957,550
|
|
|
3/22/2016
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.57
|
5.58
|
1,074,530
|
|
|
3/21/2016
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.03
|
5.76
|
875,110
|
|
|
3/18/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
5.94
|
436,510
|
|
|
3/17/2016
|
+0.30 / +1.85%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.53
|
6.02
|
670,820
|
|
|
3/16/2016
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.28
|
5.91
|
937,980
|
|
|
3/15/2016
|
-0.30 / -1.81%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.42
|
5.94
|
571,060
|
|
|