|
Closing price on 6/28/2016
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
651,410 |
| Split-adjusted Price |
5.47 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2016
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.70
|
15.00
|
14.89
|
5.47
|
651,410
|
|
|
6/27/2016
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.10
|
14.80
|
14.48
|
5.40
|
946,830
|
|
|
6/24/2016
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.30
|
14.60
|
14.63
|
5.32
|
2,707,540
|
|
|
6/23/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.26
|
5.58
|
371,760
|
|
|
6/22/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.27
|
5.54
|
417,480
|
|
|
6/21/2016
|
-0.30 / -1.92%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.33
|
5.58
|
199,350
|
|
|
6/20/2016
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.40
|
5.69
|
1,726,450
|
|
|
6/17/2016
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.15
|
5.51
|
590,230
|
|
|
6/16/2016
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.11
|
5.47
|
769,640
|
|
|
6/15/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.25
|
5.58
|
324,950
|
|
|
6/14/2016
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.19
|
5.61
|
1,852,220
|
|
|
6/13/2016
|
-0.40 / -2.60%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.13
|
5.47
|
787,290
|
|
|
6/10/2016
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.42
|
5.61
|
460,320
|
|
|
6/9/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.51
|
5.69
|
712,930
|
|
|
6/8/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.74
|
5.72
|
421,230
|
|
|
6/7/2016
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.64
|
5.69
|
412,580
|
|
|
6/6/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.72
|
5.72
|
1,068,160
|
|
|
6/3/2016
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.97
|
5.76
|
505,450
|
|
|
6/2/2016
|
+0.80 / +5.23%
|
15.40
|
16.20
|
15.40
|
16.10
|
15.78
|
5.87
|
1,595,010
|
|
|
6/1/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.33
|
5.58
|
818,850
|
|
|
5/31/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.58
|
493,920
|
|
|
5/30/2016
|
+0.30 / +2.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
5.58
|
1,250,300
|
|
|
5/27/2016
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.02
|
5.47
|
276,470
|
|
|
5/26/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.01
|
5.47
|
510,090
|
|
|
5/25/2016
|
+0.20 / +1.33%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.18
|
5.54
|
399,860
|
|
|
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
|
|
|