|
Closing price on 4/5/2018
|
|
| Open |
37.95 |
| High |
38.10 |
| Low |
36.50 |
| Volume |
5,922,910 |
| Split-adjusted Price |
21.74 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.45 / +1.20%
|
37.95
|
38.10
|
36.50
|
37.95
|
37.19
|
21.74
|
5,922,910
|
|
|
4/4/2018
|
+0.70 / +1.90%
|
37.10
|
38.30
|
37.00
|
37.50
|
37.63
|
21.48
|
7,674,230
|
|
|
4/3/2018
|
-0.60 / -1.60%
|
37.30
|
37.70
|
36.80
|
36.80
|
37.08
|
21.08
|
2,321,580
|
|
|
4/2/2018
|
+1.00 / +2.75%
|
36.95
|
37.70
|
36.50
|
37.40
|
36.90
|
21.43
|
2,972,320
|
|
|
3/30/2018
|
-0.20 / -0.55%
|
36.20
|
37.20
|
35.85
|
36.40
|
36.20
|
20.85
|
7,000,360
|
|
|
3/29/2018
|
-0.10 / -0.27%
|
37.00
|
37.10
|
35.85
|
36.60
|
36.23
|
20.97
|
3,642,710
|
|
|
3/28/2018
|
-0.80 / -2.13%
|
37.30
|
38.00
|
36.70
|
36.70
|
37.08
|
21.03
|
2,653,850
|
|
|
3/27/2018
|
-0.85 / -2.22%
|
38.80
|
39.00
|
37.30
|
37.50
|
38.19
|
21.48
|
2,347,000
|
|
|
3/26/2018
|
+1.55 / +4.21%
|
36.55
|
38.35
|
36.55
|
38.35
|
37.71
|
21.97
|
2,442,960
|
|
|
3/23/2018
|
-1.40 / -3.66%
|
36.70
|
37.80
|
36.60
|
36.80
|
37.10
|
21.08
|
4,775,760
|
|
|
3/22/2018
|
0.00 / 0.00%
|
38.15
|
38.75
|
38.00
|
38.20
|
38.44
|
21.88
|
3,682,473
|
|
|
3/21/2018
|
-0.20 / -0.52%
|
38.65
|
38.70
|
37.90
|
38.20
|
38.24
|
21.88
|
2,587,760
|
|
|
3/20/2018
|
0.00 / 0.00%
|
38.20
|
39.20
|
38.00
|
38.40
|
38.53
|
22.00
|
2,067,540
|
|
|
3/19/2018
|
+2.50 / +6.96%
|
36.50
|
38.40
|
36.20
|
38.40
|
37.83
|
22.00
|
6,653,820
|
|
|
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
|
|
|
|