|
|
Closing price on 1/11/2021
|
|
| Open |
17.20 |
| High |
18.15 |
| Low |
16.95 |
| Volume |
9,155,000 |
| Split-adjusted Price |
11.85 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2021
|
+0.40 / +2.33%
|
17.20
|
18.15
|
16.95
|
17.55
|
17.33
|
11.85
|
9,155,000
|
|
|
1/8/2021
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.95
|
17.15
|
17.24
|
11.58
|
11,503,500
|
|
|
1/7/2021
|
+0.30 / +1.76%
|
17.35
|
17.50
|
17.05
|
17.35
|
17.23
|
11.71
|
6,674,900
|
|
|
1/6/2021
|
+0.05 / +0.29%
|
17.25
|
17.55
|
16.90
|
17.05
|
17.25
|
11.51
|
9,526,300
|
|
|
1/5/2021
|
+0.60 / +3.66%
|
16.40
|
17.20
|
16.25
|
17.00
|
16.85
|
11.48
|
8,214,400
|
|
|
1/4/2021
|
+0.45 / +2.82%
|
16.40
|
16.90
|
16.00
|
16.40
|
16.38
|
11.07
|
9,625,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.80
|
15.95
|
15.91
|
10.77
|
4,722,720
|
|
|
12/30/2020
|
-0.25 / -1.54%
|
16.25
|
16.45
|
15.90
|
15.95
|
16.19
|
10.77
|
6,654,540
|
|
|
12/29/2020
|
+1.00 / +6.58%
|
15.15
|
16.25
|
15.00
|
16.20
|
15.92
|
10.94
|
15,654,280
|
|
|
12/28/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
14.95
|
15.20
|
15.21
|
10.26
|
7,640,500
|
|
|
12/25/2020
|
+0.20 / +1.33%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.99
|
10.26
|
6,112,550
|
|
|
12/24/2020
|
-0.45 / -2.91%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.95
|
10.13
|
7,374,950
|
|
|
12/23/2020
|
-0.25 / -1.59%
|
15.80
|
15.80
|
15.35
|
15.45
|
15.60
|
10.43
|
8,224,840
|
|
|
12/22/2020
|
+0.85 / +5.72%
|
14.85
|
15.85
|
14.70
|
15.70
|
15.39
|
10.60
|
13,874,520
|
|
|
12/21/2020
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.75
|
14.85
|
14.97
|
10.03
|
9,004,520
|
|
|
12/18/2020
|
+0.15 / +1.02%
|
14.65
|
14.95
|
14.45
|
14.80
|
14.64
|
9.99
|
10,482,090
|
|
|
12/17/2020
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.55
|
14.65
|
14.74
|
9.89
|
10,969,150
|
|
|
12/16/2020
|
+0.05 / +0.34%
|
15.00
|
15.35
|
14.90
|
14.95
|
15.10
|
10.09
|
4,909,492
|
|
|
12/15/2020
|
-0.05 / -0.33%
|
14.90
|
15.50
|
14.80
|
14.90
|
15.02
|
10.06
|
10,177,630
|
|
|
12/14/2020
|
+0.15 / +1.01%
|
15.15
|
15.15
|
14.80
|
14.95
|
14.93
|
10.09
|
4,377,700
|
|
|
12/11/2020
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.60
|
14.80
|
14.72
|
9.99
|
6,200,320
|
|
|
12/10/2020
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.85
|
9.92
|
7,412,550
|
|
|
12/9/2020
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.95
|
15.00
|
15.08
|
10.13
|
5,632,390
|
|
|
12/8/2020
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.75
|
14.95
|
14.93
|
10.09
|
4,620,090
|
|
|
12/7/2020
|
0.00 / 0.00%
|
14.85
|
15.05
|
14.80
|
14.85
|
14.90
|
10.03
|
4,251,900
|
|
|
12/4/2020
|
+0.45 / +3.13%
|
14.40
|
15.25
|
14.40
|
14.85
|
14.78
|
10.03
|
11,123,290
|
|
|
12/3/2020
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.39
|
9.72
|
3,070,720
|
|
|
12/2/2020
|
+0.30 / +2.12%
|
14.15
|
14.70
|
14.10
|
14.45
|
14.44
|
9.76
|
6,318,020
|
|
|
12/1/2020
|
+0.25 / +1.80%
|
13.70
|
14.25
|
13.70
|
14.15
|
14.03
|
9.55
|
8,775,790
|
|
|
11/30/2020
|
-0.30 / -2.11%
|
14.35
|
14.45
|
13.90
|
13.90
|
14.26
|
9.38
|
6,700,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,093,300
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,025,800
|
19.80
|
-5.71%
|
|
|
|
API
|
722,800
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,407,400
|
8.07
|
-2.77%
|
|
|
|
BCR
|
1,891,900
|
2.00
|
0.00%
|
|
|
|
BII
|
711,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
13,600
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|