|
|
Closing price on 8/21/2019
|
|
| Open |
14.05 |
| High |
14.15 |
| Low |
13.90 |
| Volume |
871,040 |
| Split-adjusted Price |
11.53 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
-0.20 / -1.41%
|
14.05
|
14.15
|
13.90
|
14.00
|
14.01
|
11.53
|
871,040
|
|
|
8/20/2019
|
0.00 / 0.00%
|
14.15
|
14.30
|
13.85
|
14.20
|
14.03
|
11.69
|
1,046,590
|
|
|
8/19/2019
|
+0.10 / +0.71%
|
14.05
|
14.40
|
14.00
|
14.20
|
14.19
|
11.69
|
1,108,380
|
|
|
8/16/2019
|
+0.30 / +2.17%
|
13.70
|
14.30
|
13.50
|
14.10
|
13.94
|
11.61
|
4,000,080
|
|
|
8/15/2019
|
0.00 / 0.00%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.45
|
11.36
|
1,079,790
|
|
|
8/14/2019
|
+0.30 / +2.22%
|
13.90
|
14.00
|
13.65
|
13.80
|
13.82
|
11.36
|
923,990
|
|
|
8/13/2019
|
-2.55 / -15.89%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.24
|
11.12
|
3,767,840
|
|
|
8/12/2019
|
-0.10 / -0.62%
|
16.50
|
17.05
|
15.90
|
16.05
|
16.42
|
10.39
|
3,612,820
|
|
|
8/9/2019
|
+1.05 / +6.95%
|
15.30
|
16.15
|
14.90
|
16.15
|
15.86
|
10.46
|
2,833,900
|
|
|
8/8/2019
|
-0.10 / -0.66%
|
15.20
|
15.40
|
14.35
|
15.10
|
14.73
|
9.78
|
2,244,980
|
|
|
8/7/2019
|
-0.85 / -5.30%
|
16.05
|
16.50
|
15.20
|
15.20
|
15.73
|
9.84
|
2,354,600
|
|
|
8/6/2019
|
-0.90 / -5.31%
|
16.50
|
16.55
|
15.80
|
16.05
|
16.19
|
10.39
|
2,848,560
|
|
|
8/5/2019
|
-0.65 / -3.69%
|
17.60
|
17.70
|
16.95
|
16.95
|
17.26
|
10.97
|
1,438,170
|
|
|
8/2/2019
|
-0.05 / -0.28%
|
17.65
|
17.85
|
17.50
|
17.60
|
17.60
|
11.39
|
643,200
|
|
|
8/1/2019
|
+0.30 / +1.73%
|
17.40
|
18.00
|
17.40
|
17.65
|
17.74
|
11.43
|
661,540
|
|
|
7/31/2019
|
-0.65 / -3.61%
|
18.00
|
18.20
|
17.35
|
17.35
|
17.62
|
11.23
|
1,452,390
|
|
|
7/30/2019
|
-0.05 / -0.28%
|
18.15
|
18.25
|
18.00
|
18.00
|
18.11
|
11.65
|
431,500
|
|
|
7/29/2019
|
-0.15 / -0.82%
|
18.10
|
18.20
|
18.05
|
18.05
|
18.10
|
11.69
|
306,540
|
|
|
7/26/2019
|
-0.15 / -0.82%
|
18.35
|
18.45
|
18.00
|
18.20
|
18.19
|
11.78
|
971,870
|
|
|
7/25/2019
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.35
|
18.35
|
18.39
|
11.88
|
722,240
|
|
|
7/24/2019
|
-0.55 / -2.90%
|
19.00
|
19.10
|
18.40
|
18.40
|
18.74
|
11.91
|
1,075,860
|
|
|
7/23/2019
|
+0.05 / +0.26%
|
18.90
|
19.20
|
18.90
|
18.95
|
18.99
|
12.27
|
471,490
|
|
|
7/22/2019
|
-0.25 / -1.31%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.95
|
12.24
|
479,510
|
|
|
7/19/2019
|
-0.05 / -0.26%
|
19.20
|
19.45
|
19.15
|
19.15
|
19.33
|
12.40
|
896,400
|
|
|
7/18/2019
|
+0.10 / +0.52%
|
19.00
|
19.20
|
18.95
|
19.20
|
19.07
|
12.43
|
599,430
|
|
|
7/17/2019
|
+0.65 / +3.52%
|
18.40
|
19.15
|
18.40
|
19.10
|
18.94
|
12.36
|
1,404,150
|
|
|
7/16/2019
|
-0.25 / -1.34%
|
18.65
|
18.90
|
18.45
|
18.45
|
18.65
|
11.94
|
522,380
|
|
|
7/15/2019
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.82
|
12.11
|
611,910
|
|
|
7/12/2019
|
+0.30 / +1.62%
|
18.50
|
19.00
|
18.40
|
18.80
|
18.81
|
12.17
|
1,310,220
|
|
|
7/11/2019
|
+0.30 / +1.65%
|
18.35
|
18.50
|
18.20
|
18.50
|
18.35
|
11.98
|
512,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|