|
|
Closing price on 8/5/2016
|
|
| Open |
14.40 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
328,060 |
| Split-adjusted Price |
5.43 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.10 / -0.67%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.84
|
5.43
|
328,060
|
|
|
8/4/2016
|
-0.20 / -1.32%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.18
|
5.47
|
122,850
|
|
|
8/3/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.40
|
15.20
|
14.85
|
5.54
|
399,620
|
|
|
8/2/2016
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.11
|
5.61
|
569,910
|
|
|
8/1/2016
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.25
|
5.54
|
178,390
|
|
|
7/29/2016
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.39
|
5.65
|
246,460
|
|
|
7/28/2016
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.36
|
5.58
|
355,760
|
|
|
7/27/2016
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.58
|
5.72
|
380,910
|
|
|
7/26/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.25
|
5.58
|
667,680
|
|
|
7/25/2016
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.40
|
5.54
|
383,870
|
|
|
7/22/2016
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.59
|
5.69
|
1,079,860
|
|
|
7/21/2016
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.60
|
16.00
|
16.08
|
5.83
|
758,870
|
|
|
7/20/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
5.98
|
612,170
|
|
|
7/19/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
5.98
|
1,044,080
|
|
|
7/18/2016
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.36
|
6.02
|
1,075,910
|
|
|
7/15/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.34
|
5.98
|
803,280
|
|
|
7/14/2016
|
+0.30 / +1.86%
|
16.40
|
16.70
|
16.20
|
16.40
|
16.49
|
5.98
|
1,492,570
|
|
|
7/13/2016
|
0.00 / 0.00%
|
16.50
|
16.70
|
15.80
|
16.10
|
16.44
|
5.87
|
711,810
|
|
|
7/12/2016
|
+0.50 / +3.21%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.91
|
5.87
|
509,660
|
|
|
7/11/2016
|
-0.70 / -4.29%
|
16.20
|
16.60
|
15.50
|
15.60
|
16.09
|
5.69
|
1,275,420
|
|
|
7/8/2016
|
-0.50 / -2.98%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.64
|
5.94
|
700,580
|
|
|
7/7/2016
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.76
|
6.12
|
894,490
|
|
|
7/6/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.47
|
6.02
|
792,560
|
|
|
7/5/2016
|
+0.80 / +5.06%
|
15.90
|
16.90
|
15.90
|
16.60
|
16.49
|
6.05
|
2,235,940
|
|
|
7/4/2016
|
+0.30 / +1.94%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.69
|
5.76
|
498,140
|
|
|
7/1/2016
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.52
|
5.65
|
961,500
|
|
|
6/30/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.34
|
5.58
|
700,660
|
|
|
6/29/2016
|
+0.30 / +2.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.18
|
5.58
|
636,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|