|
|
Closing price on 6/7/2019
|
|
| Open |
18.10 |
| High |
18.25 |
| Low |
17.95 |
| Volume |
537,390 |
| Split-adjusted Price |
9.69 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
+0.35 / +1.96%
|
18.10
|
18.25
|
17.95
|
18.25
|
18.13
|
9.69
|
537,390
|
|
|
6/6/2019
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.85
|
17.90
|
17.99
|
9.50
|
541,430
|
|
|
6/5/2019
|
+0.20 / +1.12%
|
18.15
|
18.25
|
18.00
|
18.00
|
18.13
|
9.55
|
604,690
|
|
|
6/4/2019
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.65
|
17.80
|
17.79
|
9.45
|
781,440
|
|
|
6/3/2019
|
-0.60 / -3.28%
|
18.25
|
18.40
|
17.70
|
17.70
|
18.05
|
9.40
|
1,226,910
|
|
|
5/31/2019
|
-0.65 / -3.43%
|
18.95
|
19.05
|
18.30
|
18.30
|
18.75
|
9.71
|
781,830
|
|
|
5/30/2019
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.80
|
18.95
|
18.96
|
10.06
|
411,040
|
|
|
5/29/2019
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.70
|
18.95
|
18.90
|
10.06
|
583,710
|
|
|
5/28/2019
|
-0.15 / -0.79%
|
19.10
|
19.20
|
18.65
|
18.95
|
18.86
|
10.06
|
875,310
|
|
|
5/27/2019
|
-0.15 / -0.78%
|
19.10
|
19.25
|
19.00
|
19.10
|
19.14
|
10.14
|
534,500
|
|
|
5/24/2019
|
-0.25 / -1.28%
|
19.35
|
19.70
|
19.25
|
19.25
|
19.53
|
10.22
|
1,858,270
|
|
|
5/23/2019
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.18
|
10.35
|
1,062,900
|
|
|
5/22/2019
|
0.00 / 0.00%
|
19.20
|
19.25
|
19.00
|
19.00
|
19.08
|
10.09
|
710,760
|
|
|
5/21/2019
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
19.00
|
19.04
|
10.09
|
1,429,290
|
|
|
5/20/2019
|
0.00 / 0.00%
|
18.85
|
19.20
|
18.85
|
18.90
|
19.01
|
10.03
|
765,840
|
|
|
5/17/2019
|
-0.25 / -1.31%
|
19.15
|
19.30
|
18.90
|
18.90
|
19.04
|
10.03
|
737,290
|
|
|
5/16/2019
|
-0.15 / -0.78%
|
19.35
|
19.55
|
19.15
|
19.15
|
19.33
|
10.17
|
874,070
|
|
|
5/15/2019
|
+0.30 / +1.58%
|
19.00
|
19.45
|
19.00
|
19.30
|
19.32
|
10.25
|
1,442,540
|
|
|
5/14/2019
|
-0.20 / -1.04%
|
18.80
|
19.15
|
18.70
|
19.00
|
18.92
|
10.09
|
1,550,490
|
|
|
5/13/2019
|
-0.05 / -0.26%
|
19.10
|
19.60
|
18.80
|
19.20
|
19.24
|
10.19
|
1,910,350
|
|
|
5/10/2019
|
+0.25 / +1.32%
|
19.10
|
19.55
|
19.00
|
19.25
|
19.28
|
10.22
|
1,938,650
|
|
|
5/9/2019
|
+1.10 / +6.15%
|
18.00
|
19.15
|
18.00
|
19.00
|
18.39
|
10.09
|
3,955,860
|
|
|
5/8/2019
|
-0.80 / -4.28%
|
18.30
|
18.60
|
17.90
|
17.90
|
18.07
|
9.50
|
2,786,240
|
|
|
5/7/2019
|
-0.45 / -2.35%
|
19.30
|
19.70
|
18.70
|
18.70
|
19.14
|
9.93
|
1,344,580
|
|
|
5/6/2019
|
-1.40 / -6.81%
|
19.60
|
20.10
|
19.15
|
19.15
|
19.41
|
10.17
|
2,503,650
|
|
|
5/3/2019
|
-0.55 / -2.61%
|
21.05
|
21.15
|
20.35
|
20.55
|
20.68
|
10.91
|
1,302,150
|
|
|
5/2/2019
|
-0.20 / -0.94%
|
21.30
|
21.55
|
21.10
|
21.10
|
21.26
|
11.20
|
370,540
|
|
|
4/26/2019
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.31
|
11.31
|
374,550
|
|
|
4/25/2019
|
-0.20 / -0.93%
|
21.50
|
21.65
|
21.30
|
21.30
|
21.44
|
11.31
|
579,570
|
|
|
4/24/2019
|
+0.10 / +0.47%
|
21.40
|
21.75
|
21.40
|
21.50
|
21.57
|
11.41
|
518,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|