|
Closing price on 9/28/2017
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
20.20 |
| Volume |
9,119,590 |
| Split-adjusted Price |
11.19 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-1.20 / -5.53%
|
21.60
|
21.80
|
20.20
|
20.50
|
20.85
|
11.19
|
9,119,590
|
|
|
9/27/2017
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.30
|
21.70
|
21.60
|
11.84
|
4,010,969
|
|
|
9/26/2017
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.15
|
21.50
|
21.34
|
11.73
|
2,361,920
|
|
|
9/25/2017
|
-0.05 / -0.23%
|
21.55
|
21.60
|
21.15
|
21.40
|
21.38
|
11.68
|
3,055,370
|
|
|
9/22/2017
|
+0.80 / +3.87%
|
20.70
|
21.50
|
20.70
|
21.45
|
21.21
|
11.70
|
5,210,030
|
|
|
9/21/2017
|
-0.05 / -0.24%
|
20.70
|
20.85
|
20.60
|
20.65
|
20.70
|
11.27
|
1,176,150
|
|
|
9/20/2017
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.35
|
20.70
|
20.45
|
11.29
|
2,733,560
|
|
|
9/19/2017
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.63
|
11.13
|
3,420,800
|
|
|
9/18/2017
|
+0.50 / +2.49%
|
20.45
|
21.00
|
20.30
|
20.60
|
20.67
|
11.24
|
4,937,660
|
|
|
9/15/2017
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.80
|
20.10
|
20.04
|
10.97
|
2,440,970
|
|
|
9/14/2017
|
-0.40 / -1.97%
|
20.25
|
20.35
|
19.90
|
19.90
|
20.15
|
10.86
|
2,267,040
|
|
|
9/13/2017
|
+0.45 / +2.27%
|
19.90
|
20.30
|
19.75
|
20.30
|
19.99
|
11.08
|
2,250,470
|
|
|
9/12/2017
|
+0.45 / +2.32%
|
19.40
|
19.85
|
19.30
|
19.85
|
19.54
|
10.83
|
3,082,810
|
|
|
9/11/2017
|
-0.95 / -4.67%
|
20.25
|
20.40
|
19.40
|
19.40
|
19.83
|
10.58
|
6,349,780
|
|
|
9/8/2017
|
-0.15 / -0.73%
|
20.50
|
20.70
|
20.35
|
20.35
|
20.52
|
11.10
|
3,255,560
|
|
|
9/7/2017
|
+0.05 / +0.24%
|
20.35
|
20.70
|
20.35
|
20.50
|
20.53
|
11.19
|
3,602,010
|
|
|
9/6/2017
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.25
|
20.45
|
20.50
|
11.16
|
3,883,210
|
|
|
9/5/2017
|
-0.05 / -0.24%
|
20.70
|
20.95
|
20.45
|
20.65
|
20.70
|
11.27
|
2,785,290
|
|
|
9/1/2017
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.57
|
11.29
|
2,642,350
|
|
|
8/31/2017
|
-0.20 / -0.97%
|
20.80
|
21.10
|
20.40
|
20.40
|
20.76
|
11.13
|
4,788,710
|
|
|
8/30/2017
|
+0.40 / +1.98%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.52
|
11.24
|
3,897,990
|
|
|
8/29/2017
|
-0.40 / -1.94%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.45
|
11.02
|
4,877,660
|
|
|
8/28/2017
|
+0.60 / +3.00%
|
20.30
|
20.75
|
20.10
|
20.60
|
20.44
|
11.24
|
5,706,400
|
|
|
8/25/2017
|
+0.85 / +4.44%
|
19.15
|
20.15
|
19.15
|
20.00
|
19.70
|
10.91
|
7,655,070
|
|
|
8/24/2017
|
+0.15 / +0.79%
|
19.00
|
19.40
|
18.90
|
19.15
|
19.22
|
10.45
|
2,802,130
|
|
|
8/23/2017
|
+0.30 / +1.60%
|
18.80
|
19.05
|
18.55
|
19.00
|
18.76
|
10.37
|
3,377,918
|
|
|
8/22/2017
|
-0.50 / -2.60%
|
19.25
|
19.30
|
18.60
|
18.70
|
18.95
|
10.20
|
4,567,648
|
|
|
8/21/2017
|
-0.15 / -0.78%
|
19.45
|
19.85
|
19.20
|
19.20
|
19.57
|
10.48
|
5,367,718
|
|
|
8/18/2017
|
+0.25 / +1.31%
|
18.90
|
19.45
|
18.80
|
19.35
|
19.25
|
10.56
|
5,042,568
|
|
|
8/17/2017
|
-0.30 / -1.55%
|
19.50
|
19.85
|
19.10
|
19.10
|
19.53
|
10.42
|
8,095,640
|
|
|
|