|
|
Closing price on 5/29/2019
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
583,710 |
| Split-adjusted Price |
12.27 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.70
|
18.95
|
18.90
|
12.27
|
583,710
|
|
|
5/28/2019
|
-0.15 / -0.79%
|
19.10
|
19.20
|
18.65
|
18.95
|
18.86
|
12.27
|
875,310
|
|
|
5/27/2019
|
-0.15 / -0.78%
|
19.10
|
19.25
|
19.00
|
19.10
|
19.14
|
12.36
|
534,500
|
|
|
5/24/2019
|
-0.25 / -1.28%
|
19.35
|
19.70
|
19.25
|
19.25
|
19.53
|
12.46
|
1,858,270
|
|
|
5/23/2019
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.18
|
12.62
|
1,062,900
|
|
|
5/22/2019
|
0.00 / 0.00%
|
19.20
|
19.25
|
19.00
|
19.00
|
19.08
|
12.30
|
710,760
|
|
|
5/21/2019
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
19.00
|
19.04
|
12.30
|
1,429,290
|
|
|
5/20/2019
|
0.00 / 0.00%
|
18.85
|
19.20
|
18.85
|
18.90
|
19.01
|
12.24
|
765,840
|
|
|
5/17/2019
|
-0.25 / -1.31%
|
19.15
|
19.30
|
18.90
|
18.90
|
19.04
|
12.24
|
737,290
|
|
|
5/16/2019
|
-0.15 / -0.78%
|
19.35
|
19.55
|
19.15
|
19.15
|
19.33
|
12.40
|
874,070
|
|
|
5/15/2019
|
+0.30 / +1.58%
|
19.00
|
19.45
|
19.00
|
19.30
|
19.32
|
12.49
|
1,442,540
|
|
|
5/14/2019
|
-0.20 / -1.04%
|
18.80
|
19.15
|
18.70
|
19.00
|
18.92
|
12.30
|
1,550,490
|
|
|
5/13/2019
|
-0.05 / -0.26%
|
19.10
|
19.60
|
18.80
|
19.20
|
19.24
|
12.43
|
1,910,350
|
|
|
5/10/2019
|
+0.25 / +1.32%
|
19.10
|
19.55
|
19.00
|
19.25
|
19.28
|
12.46
|
1,938,650
|
|
|
5/9/2019
|
+1.10 / +6.15%
|
18.00
|
19.15
|
18.00
|
19.00
|
18.39
|
12.30
|
3,955,860
|
|
|
5/8/2019
|
-0.80 / -4.28%
|
18.30
|
18.60
|
17.90
|
17.90
|
18.07
|
11.59
|
2,786,240
|
|
|
5/7/2019
|
-0.45 / -2.35%
|
19.30
|
19.70
|
18.70
|
18.70
|
19.14
|
12.11
|
1,344,580
|
|
|
5/6/2019
|
-1.40 / -6.81%
|
19.60
|
20.10
|
19.15
|
19.15
|
19.41
|
12.40
|
2,503,650
|
|
|
5/3/2019
|
-0.55 / -2.61%
|
21.05
|
21.15
|
20.35
|
20.55
|
20.68
|
13.30
|
1,302,150
|
|
|
5/2/2019
|
-0.20 / -0.94%
|
21.30
|
21.55
|
21.10
|
21.10
|
21.26
|
13.66
|
370,540
|
|
|
4/26/2019
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.31
|
13.79
|
374,550
|
|
|
4/25/2019
|
-0.20 / -0.93%
|
21.50
|
21.65
|
21.30
|
21.30
|
21.44
|
13.79
|
579,570
|
|
|
4/24/2019
|
+0.10 / +0.47%
|
21.40
|
21.75
|
21.40
|
21.50
|
21.57
|
13.92
|
518,030
|
|
|
4/23/2019
|
-0.45 / -2.06%
|
21.55
|
21.85
|
21.35
|
21.40
|
21.52
|
13.85
|
1,409,420
|
|
|
4/22/2019
|
-0.15 / -0.68%
|
21.90
|
22.05
|
21.60
|
21.85
|
21.90
|
14.15
|
1,631,320
|
|
|
4/19/2019
|
+0.90 / +4.27%
|
21.45
|
22.20
|
21.00
|
22.00
|
21.35
|
14.24
|
1,282,200
|
|
|
4/18/2019
|
-0.90 / -4.09%
|
22.00
|
22.05
|
21.10
|
21.10
|
21.61
|
13.66
|
843,180
|
|
|
4/17/2019
|
-0.20 / -0.90%
|
22.30
|
22.45
|
22.00
|
22.00
|
22.20
|
14.24
|
659,210
|
|
|
4/16/2019
|
-0.30 / -1.33%
|
22.30
|
22.40
|
21.85
|
22.20
|
22.13
|
14.37
|
683,320
|
|
|
4/12/2019
|
+0.05 / +0.22%
|
22.50
|
22.65
|
22.40
|
22.50
|
22.53
|
14.57
|
879,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|