|
|
Closing price on 4/7/2020
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
2,278,480 |
| Split-adjusted Price |
7.19 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-0.16 / -1.80%
|
8.90
|
9.10
|
8.60
|
8.73
|
8.79
|
7.19
|
2,278,480
|
|
|
4/6/2020
|
+0.58 / +6.98%
|
8.85
|
8.89
|
8.34
|
8.89
|
8.86
|
7.32
|
2,477,300
|
|
|
4/3/2020
|
+0.54 / +6.95%
|
8.05
|
8.31
|
8.00
|
8.31
|
8.22
|
6.84
|
1,649,750
|
|
|
4/1/2020
|
+0.02 / +0.26%
|
7.21
|
7.99
|
7.21
|
7.77
|
7.62
|
6.40
|
2,570,020
|
|
|
3/31/2020
|
-0.58 / -6.96%
|
7.90
|
8.33
|
7.75
|
7.75
|
7.84
|
6.38
|
4,890,910
|
|
|
3/30/2020
|
-0.62 / -6.93%
|
8.53
|
8.60
|
8.33
|
8.33
|
8.35
|
6.86
|
429,980
|
|
|
3/27/2020
|
-0.45 / -4.79%
|
9.40
|
9.50
|
8.94
|
8.95
|
9.09
|
7.37
|
3,163,340
|
|
|
3/26/2020
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.35
|
9.40
|
9.51
|
7.74
|
935,090
|
|
|
3/25/2020
|
+0.39 / +4.14%
|
9.80
|
9.85
|
9.60
|
9.80
|
9.75
|
8.07
|
1,282,610
|
|
|
3/24/2020
|
-0.31 / -3.19%
|
9.60
|
9.73
|
9.25
|
9.41
|
9.47
|
7.75
|
1,594,020
|
|
|
3/23/2020
|
-0.73 / -6.99%
|
10.10
|
10.10
|
9.72
|
9.72
|
9.77
|
8.00
|
4,637,850
|
|
|
3/20/2020
|
-0.20 / -1.88%
|
10.55
|
10.65
|
10.25
|
10.45
|
10.45
|
8.60
|
1,200,570
|
|
|
3/19/2020
|
-0.25 / -2.29%
|
10.70
|
10.70
|
10.30
|
10.65
|
10.48
|
8.77
|
3,226,850
|
|
|
3/18/2020
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.75
|
10.90
|
10.98
|
8.97
|
1,493,770
|
|
|
3/17/2020
|
+0.45 / +4.23%
|
10.15
|
11.15
|
10.10
|
11.10
|
10.59
|
9.14
|
2,165,660
|
|
|
3/16/2020
|
-0.35 / -3.18%
|
11.00
|
11.20
|
10.35
|
10.65
|
10.75
|
8.77
|
1,652,890
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.25
|
11.10
|
10.25
|
11.00
|
10.46
|
9.06
|
3,448,410
|
|
|
3/12/2020
|
-0.80 / -6.78%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
9.06
|
4,035,390
|
|
|
3/11/2020
|
-0.80 / -6.35%
|
12.70
|
12.80
|
11.75
|
11.80
|
12.08
|
9.72
|
4,329,740
|
|
|
3/10/2020
|
-0.15 / -1.18%
|
12.25
|
12.85
|
12.00
|
12.60
|
12.42
|
10.37
|
2,503,550
|
|
|
3/9/2020
|
-0.95 / -6.93%
|
12.80
|
13.20
|
12.75
|
12.75
|
12.85
|
10.50
|
3,900,780
|
|
|
3/6/2020
|
+0.85 / +6.61%
|
12.70
|
13.70
|
12.60
|
13.70
|
13.29
|
11.28
|
4,826,760
|
|
|
3/5/2020
|
-0.10 / -0.77%
|
13.20
|
13.30
|
12.85
|
12.85
|
13.13
|
10.58
|
1,661,480
|
|
|
3/4/2020
|
+0.45 / +3.60%
|
12.40
|
13.10
|
12.35
|
12.95
|
12.84
|
10.66
|
3,447,470
|
|
|
3/3/2020
|
+0.65 / +5.49%
|
12.10
|
12.50
|
11.95
|
12.50
|
12.17
|
10.29
|
1,962,140
|
|
|
3/2/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.88
|
9.76
|
915,620
|
|
|
2/28/2020
|
-0.35 / -2.87%
|
11.85
|
12.05
|
11.80
|
11.85
|
11.89
|
9.76
|
2,063,530
|
|
|
2/27/2020
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.75
|
12.20
|
11.99
|
10.05
|
1,525,470
|
|
|
2/26/2020
|
-0.10 / -0.83%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.97
|
9.88
|
2,261,660
|
|
|
2/25/2020
|
+0.25 / +2.11%
|
11.30
|
12.20
|
11.30
|
12.10
|
11.88
|
9.96
|
1,584,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|