|
|
Closing price on 11/6/2012
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
20,770 |
| Split-adjusted Price |
1.66 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
1.66
|
20,770
|
|
|
11/5/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
1.62
|
153,460
|
|
|
11/2/2012
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
1.70
|
10,400
|
|
|
11/1/2012
|
+0.10 / +1.12%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
1.78
|
83,610
|
|
|
10/31/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
1.76
|
120,850
|
|
|
10/30/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.84
|
297,390
|
|
|
10/29/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
1.76
|
93,550
|
|
|
10/26/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.68
|
31,540
|
|
|
10/25/2012
|
-0.40 / -4.65%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
1.62
|
51,210
|
|
|
10/24/2012
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
1.70
|
52,470
|
|
|
10/23/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
1.66
|
63,290
|
|
|
10/22/2012
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
1.58
|
59,110
|
|
|
10/19/2012
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.10
|
1.60
|
96,140
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
1.68
|
42,100
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
1.68
|
42,910
|
|
|
10/16/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.68
|
51,250
|
|
|
10/15/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.10
|
8.10
|
1.60
|
190,120
|
|
|
10/12/2012
|
+0.10 / +1.25%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.10
|
1.60
|
26,670
|
|
|
10/11/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
1.58
|
70,450
|
|
|
10/10/2012
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
1.58
|
50,710
|
|
|
10/9/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
1.56
|
38,720
|
|
|
10/8/2012
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
1.56
|
97,830
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|