|
Closing price on 5/30/2018
|
|
| Open |
28.00 |
| High |
29.20 |
| Low |
27.80 |
| Volume |
2,659,365 |
| Split-adjusted Price |
18.61 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
+0.80 / +2.86%
|
28.00
|
29.20
|
27.80
|
28.75
|
28.57
|
18.61
|
2,659,365
|
|
|
5/29/2018
|
+1.80 / +6.88%
|
26.40
|
27.95
|
26.40
|
27.95
|
27.40
|
18.09
|
1,905,860
|
|
|
5/28/2018
|
-1.95 / -6.94%
|
27.50
|
27.70
|
26.15
|
26.15
|
26.37
|
16.93
|
5,650,310
|
|
|
5/25/2018
|
-1.70 / -5.70%
|
29.45
|
30.20
|
28.10
|
28.10
|
29.16
|
18.19
|
1,871,730
|
|
|
5/24/2018
|
-0.05 / -0.17%
|
29.85
|
30.10
|
29.40
|
29.80
|
29.77
|
19.29
|
1,485,030
|
|
|
5/23/2018
|
+0.85 / +2.93%
|
28.10
|
29.85
|
28.00
|
29.85
|
28.83
|
19.32
|
1,720,420
|
|
|
5/22/2018
|
-6.20 / -17.61%
|
31.00
|
31.20
|
29.00
|
29.00
|
29.55
|
18.77
|
5,052,560
|
|
|
5/21/2018
|
-0.80 / -2.22%
|
36.50
|
36.50
|
34.75
|
35.20
|
35.46
|
20.17
|
3,108,630
|
|
|
5/18/2018
|
+0.20 / +0.56%
|
35.80
|
36.00
|
34.80
|
36.00
|
35.63
|
20.62
|
2,884,990
|
|
|
5/17/2018
|
-0.50 / -1.38%
|
36.30
|
36.30
|
35.30
|
35.80
|
35.72
|
20.51
|
2,211,750
|
|
|
5/16/2018
|
+0.35 / +0.97%
|
35.80
|
36.35
|
35.40
|
36.30
|
35.98
|
20.80
|
3,652,200
|
|
|
5/15/2018
|
+0.95 / +2.71%
|
35.30
|
36.20
|
35.20
|
35.95
|
35.73
|
20.60
|
3,119,070
|
|
|
5/14/2018
|
+1.50 / +4.48%
|
33.90
|
35.00
|
33.70
|
35.00
|
34.31
|
20.05
|
2,593,590
|
|
|
5/11/2018
|
+0.50 / +1.52%
|
32.20
|
33.80
|
32.00
|
33.50
|
33.22
|
19.19
|
1,830,460
|
|
|
5/10/2018
|
-1.40 / -4.07%
|
34.00
|
34.65
|
32.80
|
33.00
|
33.83
|
18.91
|
1,992,590
|
|
|
5/9/2018
|
+0.70 / +2.08%
|
33.50
|
34.65
|
33.40
|
34.40
|
34.24
|
19.71
|
3,495,650
|
|
|
5/8/2018
|
0.00 / 0.00%
|
33.70
|
34.35
|
33.30
|
33.70
|
33.97
|
19.31
|
3,663,980
|
|
|
5/7/2018
|
+2.20 / +6.98%
|
31.50
|
33.70
|
31.45
|
33.70
|
32.81
|
19.31
|
2,817,940
|
|
|
5/4/2018
|
+0.70 / +2.27%
|
31.20
|
32.00
|
31.00
|
31.50
|
31.50
|
18.05
|
2,099,170
|
|
|
5/3/2018
|
+0.20 / +0.65%
|
30.10
|
30.80
|
28.65
|
30.80
|
29.87
|
17.65
|
4,470,131
|
|
|
5/2/2018
|
-2.30 / -6.99%
|
33.20
|
33.30
|
30.60
|
30.60
|
31.36
|
17.53
|
2,268,700
|
|
|
4/27/2018
|
+0.80 / +2.49%
|
31.00
|
32.90
|
30.75
|
32.90
|
31.91
|
18.85
|
2,627,470
|
|
|
4/26/2018
|
-2.40 / -6.96%
|
34.50
|
34.70
|
32.10
|
32.10
|
32.97
|
18.39
|
3,378,690
|
|
|
4/24/2018
|
+0.05 / +0.15%
|
34.00
|
35.10
|
33.55
|
34.50
|
34.45
|
19.76
|
2,451,360
|
|
|
4/23/2018
|
-2.55 / -6.89%
|
37.40
|
37.50
|
34.45
|
34.45
|
35.74
|
19.74
|
3,379,770
|
|
|
4/20/2018
|
+1.50 / +4.23%
|
35.50
|
37.00
|
35.45
|
37.00
|
36.25
|
21.20
|
3,977,790
|
|
|
4/19/2018
|
+0.35 / +1.00%
|
35.15
|
35.95
|
34.20
|
35.50
|
35.39
|
20.34
|
4,224,540
|
|
|
4/18/2018
|
-1.15 / -3.17%
|
36.50
|
36.95
|
35.00
|
35.15
|
35.97
|
20.14
|
2,841,350
|
|
|
4/17/2018
|
+1.90 / +5.52%
|
34.60
|
36.30
|
34.30
|
36.30
|
35.30
|
20.80
|
4,904,270
|
|
|
4/16/2018
|
-1.40 / -3.91%
|
35.50
|
35.70
|
34.40
|
34.40
|
34.84
|
19.71
|
3,848,540
|
|
|
|