|
|
Closing price on 4/10/2012
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
96,550 |
| Split-adjusted Price |
1.90 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2012
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
1.90
|
96,550
|
|
|
4/9/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
1.86
|
72,740
|
|
|
4/6/2012
|
-0.20 / -2.17%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
1.78
|
65,320
|
|
|
4/5/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
1.82
|
44,420
|
|
|
4/4/2012
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.50
|
9.20
|
9.20
|
1.82
|
101,090
|
|
|
4/3/2012
|
+0.30 / +3.49%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
1.76
|
30,660
|
|
|
3/30/2012
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
1.70
|
75,660
|
|
|
3/29/2012
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
1.78
|
158,980
|
|
|
3/28/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
1.86
|
63,480
|
|
|
3/27/2012
|
-0.30 / -3.06%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
1.88
|
246,180
|
|
|
3/26/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
1.94
|
99,840
|
|
|
3/23/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
1.86
|
123,160
|
|
|
3/22/2012
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
1.78
|
64,170
|
|
|
3/21/2012
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
1.76
|
82,840
|
|
|
3/20/2012
|
-0.10 / -1.15%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
1.70
|
49,470
|
|
|
3/19/2012
|
-0.20 / -2.25%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
1.72
|
70,060
|
|
|
3/16/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
1.76
|
58,690
|
|
|
3/15/2012
|
+0.40 / +4.71%
|
8.30
|
8.90
|
8.10
|
8.90
|
8.90
|
1.76
|
159,460
|
|
|
3/14/2012
|
-0.40 / -4.49%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
1.68
|
101,650
|
|
|
3/13/2012
|
-0.40 / -4.30%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
1.76
|
98,920
|
|
|
3/12/2012
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
1.84
|
42,300
|
|
|
3/9/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.10
|
9.70
|
9.70
|
1.92
|
135,160
|
|
|
3/8/2012
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.88
|
109,390
|
|
|
3/7/2012
|
+0.40 / +4.17%
|
9.30
|
10.00
|
9.20
|
10.00
|
10.00
|
1.98
|
147,790
|
|
|
3/6/2012
|
+0.20 / +2.13%
|
9.80
|
9.80
|
9.20
|
9.60
|
9.60
|
1.90
|
186,480
|
|
|
3/5/2012
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
1.86
|
58,030
|
|
|
3/2/2012
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
1.78
|
1,288,260
|
|
|
3/1/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.80
|
1.74
|
77,050
|
|
|
2/29/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
1.70
|
63,060
|
|
|
2/28/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.40
|
8.60
|
8.60
|
1.70
|
126,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|