|
|
Closing price on 4/19/2012
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.00 |
| Volume |
401,660 |
| Split-adjusted Price |
2.37 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.60 / -4.76%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.00
|
2.37
|
401,660
|
|
|
4/18/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.49
|
104,620
|
|
|
4/17/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.37
|
234,380
|
|
|
4/16/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
2.27
|
3,655,420
|
|
|
4/13/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
2.18
|
298,570
|
|
|
4/12/2012
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.08
|
37,800
|
|
|
4/11/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.98
|
149,840
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|