|
|
Closing price on 5/12/2015
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
1,390,110 |
| Split-adjusted Price |
3.83 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
-0.30 / -2.08%
|
14.40
|
14.50
|
13.90
|
14.10
|
14.24
|
3.83
|
1,390,110
|
|
|
5/11/2015
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.40
|
14.55
|
3.91
|
840,980
|
|
|
5/8/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.43
|
3.91
|
830,300
|
|
|
5/7/2015
|
+0.40 / +2.84%
|
14.00
|
14.80
|
13.90
|
14.50
|
14.43
|
3.94
|
3,005,060
|
|
|
5/6/2015
|
-0.50 / -3.42%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.33
|
3.83
|
1,206,150
|
|
|
5/5/2015
|
+0.40 / +2.82%
|
14.20
|
14.60
|
13.60
|
14.60
|
14.12
|
3.97
|
1,054,930
|
|
|
5/4/2015
|
-0.60 / -4.05%
|
14.80
|
15.30
|
14.00
|
14.20
|
14.88
|
3.86
|
3,099,070
|
|
|
4/27/2015
|
-0.70 / -4.52%
|
15.30
|
15.50
|
14.70
|
14.80
|
14.92
|
4.02
|
1,357,130
|
|
|
4/24/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
4.21
|
1,078,810
|
|
|
4/23/2015
|
-0.50 / -3.14%
|
15.80
|
16.10
|
15.00
|
15.40
|
15.40
|
4.19
|
2,091,370
|
|
|
4/22/2015
|
-1.10 / -6.47%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.33
|
4.32
|
3,449,250
|
|
|
4/21/2015
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.15
|
4.62
|
778,120
|
|
|
4/20/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.15
|
4.67
|
431,720
|
|
|
4/17/2015
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.32
|
4.67
|
797,190
|
|
|
4/16/2015
|
+0.10 / +0.58%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.56
|
4.73
|
1,685,270
|
|
|
4/15/2015
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.06
|
4.70
|
677,800
|
|
|
4/14/2015
|
-0.20 / -1.16%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.16
|
4.62
|
1,464,280
|
|
|
4/13/2015
|
-0.30 / -1.71%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.32
|
4.67
|
1,126,410
|
|
|
4/10/2015
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.68
|
4.76
|
1,010,320
|
|
|
4/9/2015
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.10
|
17.40
|
17.38
|
4.73
|
1,289,540
|
|
|
4/8/2015
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.52
|
4.73
|
903,680
|
|
|
4/7/2015
|
+0.40 / +2.31%
|
17.30
|
17.80
|
17.20
|
17.70
|
17.57
|
4.81
|
727,010
|
|
|
4/6/2015
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.35
|
4.70
|
465,000
|
|
|
4/3/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
4.73
|
1,005,900
|
|
|
4/2/2015
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.16
|
4.73
|
886,210
|
|
|
4/1/2015
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.08
|
4.59
|
1,622,870
|
|
|
3/31/2015
|
+0.20 / +1.19%
|
16.90
|
17.30
|
16.80
|
17.00
|
17.00
|
4.62
|
763,320
|
|
|
3/30/2015
|
-1.00 / -5.62%
|
17.70
|
17.80
|
16.80
|
16.80
|
17.26
|
4.57
|
1,410,180
|
|
|
3/27/2015
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.05
|
4.84
|
1,352,590
|
|
|
3/26/2015
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.19
|
4.92
|
1,212,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|