|
Closing price on 7/27/2017
|
|
| Open |
17.95 |
| High |
18.70 |
| Low |
17.90 |
| Volume |
10,515,060 |
| Split-adjusted Price |
10.01 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
+0.60 / +3.38%
|
17.95
|
18.70
|
17.90
|
18.35
|
18.21
|
10.01
|
10,515,060
|
|
|
7/26/2017
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.60
|
17.75
|
17.41
|
9.68
|
8,329,020
|
|
|
7/25/2017
|
+0.25 / +1.53%
|
16.30
|
16.65
|
16.30
|
16.60
|
16.48
|
9.06
|
1,907,250
|
|
|
7/24/2017
|
-0.30 / -1.80%
|
16.50
|
16.60
|
16.10
|
16.35
|
16.45
|
8.92
|
2,252,190
|
|
|
7/21/2017
|
-0.10 / -0.60%
|
16.75
|
16.90
|
16.55
|
16.65
|
16.74
|
9.08
|
5,704,110
|
|
|
7/20/2017
|
+0.35 / +2.13%
|
16.50
|
16.75
|
16.30
|
16.75
|
16.50
|
9.14
|
2,640,080
|
|
|
7/19/2017
|
+0.05 / +0.31%
|
16.35
|
16.75
|
16.30
|
16.40
|
16.58
|
8.95
|
2,709,880
|
|
|
7/18/2017
|
-0.15 / -0.91%
|
16.30
|
16.50
|
16.05
|
16.35
|
16.30
|
8.92
|
3,109,440
|
|
|
7/17/2017
|
-0.40 / -2.37%
|
16.70
|
16.95
|
16.40
|
16.50
|
16.66
|
9.00
|
4,739,770
|
|
|
7/14/2017
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.40
|
16.90
|
16.74
|
9.22
|
3,843,200
|
|
|
7/13/2017
|
+0.80 / +5.05%
|
15.85
|
16.75
|
15.70
|
16.65
|
16.29
|
9.08
|
6,008,050
|
|
|
7/12/2017
|
-0.35 / -2.16%
|
16.20
|
16.20
|
15.85
|
15.85
|
16.00
|
8.65
|
5,039,340
|
|
|
7/11/2017
|
-0.45 / -2.70%
|
16.60
|
16.80
|
15.80
|
16.20
|
16.31
|
8.84
|
8,423,640
|
|
|
7/10/2017
|
-0.35 / -2.06%
|
17.05
|
17.10
|
16.65
|
16.65
|
16.92
|
9.08
|
5,374,034
|
|
|
7/7/2017
|
-0.30 / -1.73%
|
17.30
|
17.45
|
16.95
|
17.00
|
17.23
|
9.28
|
7,398,604
|
|
|
7/6/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.08
|
9.44
|
3,868,530
|
|
|
7/5/2017
|
-0.10 / -0.58%
|
17.05
|
17.15
|
16.85
|
17.00
|
17.01
|
9.28
|
4,299,960
|
|
|
7/4/2017
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.05
|
17.10
|
17.14
|
9.33
|
2,538,790
|
|
|
7/3/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.15
|
17.20
|
17.25
|
9.38
|
2,745,860
|
|
|
6/30/2017
|
+0.20 / +1.17%
|
17.10
|
17.45
|
17.05
|
17.30
|
17.28
|
9.44
|
3,466,230
|
|
|
6/29/2017
|
+0.10 / +0.59%
|
17.00
|
17.35
|
17.00
|
17.10
|
17.15
|
9.33
|
2,819,690
|
|
|
6/28/2017
|
0.00 / 0.00%
|
16.95
|
17.25
|
16.90
|
17.00
|
17.01
|
9.28
|
3,852,100
|
|
|
6/27/2017
|
-0.45 / -2.58%
|
17.45
|
17.50
|
16.90
|
17.00
|
17.21
|
9.28
|
5,700,180
|
|
|
6/26/2017
|
-0.30 / -1.69%
|
17.75
|
17.90
|
17.40
|
17.45
|
17.60
|
9.52
|
3,260,260
|
|
|
6/23/2017
|
+0.05 / +0.28%
|
17.75
|
18.20
|
17.70
|
17.75
|
17.91
|
9.68
|
8,524,180
|
|
|
6/22/2017
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.25
|
17.70
|
17.40
|
9.66
|
6,679,760
|
|
|
6/21/2017
|
-0.45 / -2.54%
|
17.70
|
17.75
|
17.10
|
17.30
|
17.41
|
9.44
|
6,965,667
|
|
|
6/20/2017
|
-0.25 / -1.39%
|
18.10
|
18.20
|
17.75
|
17.75
|
17.90
|
9.68
|
4,223,517
|
|
|
6/19/2017
|
+0.45 / +2.56%
|
17.85
|
18.35
|
17.75
|
18.00
|
18.09
|
9.82
|
5,817,247
|
|
|
6/16/2017
|
+0.55 / +3.24%
|
16.85
|
17.90
|
16.70
|
17.55
|
17.40
|
9.58
|
8,626,770
|
|
|
|