|
Closing price on 7/30/2013
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
12,020 |
| Split-adjusted Price |
2.05 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.05
|
12,020
|
|
|
7/29/2013
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
2.05
|
29,490
|
|
|
7/26/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
2.18
|
49,540
|
|
|
7/25/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.20
|
17,010
|
|
|
7/24/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.20
|
121,540
|
|
|
7/23/2013
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.18
|
124,940
|
|
|
7/22/2013
|
-0.20 / -2.15%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
2.25
|
153,510
|
|
|
7/19/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.30
|
107,500
|
|
|
7/18/2013
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.27
|
37,430
|
|
|
7/17/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
2.32
|
50,900
|
|
|
7/16/2013
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
2.32
|
49,600
|
|
|
7/15/2013
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
2.35
|
182,580
|
|
|
7/12/2013
|
+0.40 / +4.44%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.40
|
2.32
|
58,240
|
|
|
7/11/2013
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.23
|
41,610
|
|
|
7/10/2013
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.25
|
49,490
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.27
|
63,750
|
|
|
7/8/2013
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
2.27
|
87,730
|
|
|
7/5/2013
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
2.32
|
118,020
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.35
|
101,460
|
|
|
7/3/2013
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
2.35
|
74,450
|
|
|
7/2/2013
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
2.42
|
109,880
|
|
|
7/1/2013
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
2.40
|
92,260
|
|
|
6/28/2013
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.32
|
168,200
|
|
|
6/27/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
2.37
|
109,200
|
|
|
6/26/2013
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.60
|
2.37
|
164,720
|
|
|
6/25/2013
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.10
|
9.60
|
9.60
|
2.37
|
332,710
|
|
|
6/24/2013
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.37
|
559,260
|
|
|
6/21/2013
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.23
|
60,520
|
|
|
6/20/2013
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.20
|
61,960
|
|
|
6/19/2013
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.25
|
46,450
|
|
|