|
|
Closing price on 10/5/2012
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
28,610 |
| Split-adjusted Price |
1.50 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
1.50
|
28,610
|
|
|
10/4/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
1.44
|
16,680
|
|
|
10/3/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
1.44
|
63,610
|
|
|
10/2/2012
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.38
|
62,800
|
|
|
10/1/2012
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
1.44
|
75,370
|
|
|
9/28/2012
|
-0.30 / -3.80%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.60
|
1.50
|
54,950
|
|
|
9/27/2012
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
1.56
|
14,090
|
|
|
9/26/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
1.64
|
33,240
|
|
|
9/25/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
1.62
|
1,000
|
|
|
9/24/2012
|
-0.30 / -3.57%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
1.60
|
9,450
|
|
|
9/21/2012
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
1.66
|
48,090
|
|
|
9/20/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
1.58
|
40,300
|
|
|
9/19/2012
|
-0.20 / -2.41%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
1.60
|
31,190
|
|
|
9/18/2012
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
1.64
|
63,240
|
|
|
9/17/2012
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
1.72
|
11,400
|
|
|
9/14/2012
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
1.76
|
65,290
|
|
|
9/13/2012
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
1.70
|
39,090
|
|
|
9/12/2012
|
-0.30 / -3.53%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
1.62
|
22,020
|
|
|
9/11/2012
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
1.68
|
61,460
|
|
|
9/10/2012
|
-0.10 / -1.12%
|
9.00
|
9.20
|
8.50
|
8.80
|
8.80
|
1.74
|
194,400
|
|
|
9/7/2012
|
+0.40 / +4.71%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.90
|
1.76
|
92,700
|
|
|
9/6/2012
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
1.68
|
145,400
|
|
|
9/5/2012
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
1.76
|
249,030
|
|
|
9/4/2012
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
1.84
|
100,960
|
|
|
8/31/2012
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
1.86
|
51,760
|
|
|
8/30/2012
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
1.88
|
132,280
|
|
|
8/29/2012
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
1.80
|
211,130
|
|
|
8/28/2012
|
-0.40 / -4.35%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
1.74
|
250,370
|
|
|
8/27/2012
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
1.82
|
53,160
|
|
|
8/24/2012
|
-0.50 / -4.95%
|
9.60
|
10.20
|
9.60
|
9.60
|
9.60
|
1.90
|
480,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|