|
Closing price on 9/29/2016
|
|
| Open |
14.65 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
430,760 |
| Split-adjusted Price |
5.29 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
-0.15 / -1.02%
|
14.65
|
14.80
|
14.50
|
14.50
|
14.64
|
5.29
|
430,760
|
|
|
9/28/2016
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.60
|
14.65
|
14.67
|
5.34
|
308,510
|
|
|
9/27/2016
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.65
|
14.75
|
14.76
|
5.38
|
1,568,480
|
|
|
9/26/2016
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.65
|
14.75
|
14.80
|
5.38
|
360,850
|
|
|
9/23/2016
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.85
|
5.40
|
487,100
|
|
|
9/22/2016
|
+0.40 / +2.77%
|
14.30
|
14.85
|
14.20
|
14.85
|
14.57
|
5.41
|
234,240
|
|
|
9/21/2016
|
+0.45 / +3.21%
|
14.10
|
14.45
|
14.00
|
14.45
|
14.29
|
5.27
|
287,580
|
|
|
9/20/2016
|
0.00 / 0.00%
|
13.95
|
14.30
|
13.90
|
14.00
|
14.10
|
5.10
|
292,520
|
|
|
9/19/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.96
|
5.10
|
187,370
|
|
|
9/16/2016
|
-0.10 / -0.71%
|
14.10
|
14.15
|
13.95
|
14.00
|
14.02
|
5.10
|
80,740
|
|
|
9/15/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.08
|
5.14
|
72,920
|
|
|
9/14/2016
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.19
|
5.14
|
180,660
|
|
|
9/13/2016
|
-0.60 / -4.11%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.20
|
5.10
|
642,600
|
|
|
9/12/2016
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.64
|
5.32
|
333,020
|
|
|
9/9/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.87
|
5.47
|
430,660
|
|
|
9/8/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.91
|
5.47
|
437,900
|
|
|
9/7/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
5.47
|
90,820
|
|
|
9/6/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.86
|
5.43
|
285,240
|
|
|
9/5/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.88
|
5.47
|
282,330
|
|
|
9/1/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
5.43
|
421,650
|
|
|
8/31/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
5.43
|
248,120
|
|
|
8/30/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
5.47
|
365,620
|
|
|
8/29/2016
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.98
|
5.43
|
200,950
|
|
|
8/26/2016
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.09
|
5.51
|
175,110
|
|
|
8/25/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.98
|
5.43
|
106,280
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
5.43
|
149,060
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.83
|
5.43
|
261,720
|
|
|
8/22/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
5.43
|
107,490
|
|
|
8/19/2016
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.99
|
5.43
|
117,380
|
|
|
8/18/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.06
|
5.47
|
155,730
|
|
|