|
Closing price on 5/24/2016
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
392,460 |
| Split-adjusted Price |
5.47 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.03
|
5.47
|
392,460
|
|
|
5/23/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.02
|
5.47
|
632,330
|
|
|
5/20/2016
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.23
|
5.51
|
259,070
|
|
|
5/19/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.26
|
5.58
|
257,670
|
|
|
5/18/2016
|
+0.30 / +2.00%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.47
|
5.58
|
1,103,920
|
|
|
5/17/2016
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.86
|
5.47
|
847,300
|
|
|
5/16/2016
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.41
|
5.29
|
302,180
|
|
|
5/13/2016
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
5.18
|
348,350
|
|
|
5/12/2016
|
+0.30 / +2.13%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.51
|
5.25
|
675,560
|
|
|
5/11/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.08
|
5.14
|
616,470
|
|
|
5/10/2016
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.11
|
5.14
|
578,350
|
|
|
5/9/2016
|
-0.30 / -2.05%
|
14.70
|
14.80
|
14.20
|
14.30
|
14.45
|
5.21
|
755,710
|
|
|
5/6/2016
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.68
|
5.32
|
157,530
|
|
|
5/5/2016
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.74
|
5.32
|
563,790
|
|
|
5/4/2016
|
-0.50 / -3.29%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.84
|
5.36
|
1,062,210
|
|
|
4/29/2016
|
+0.20 / +1.33%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.21
|
5.54
|
502,370
|
|
|
4/28/2016
|
-0.20 / -1.32%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.10
|
5.47
|
584,330
|
|
|
4/27/2016
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.40
|
5.54
|
450,350
|
|
|
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
|
|
|