|
|
Closing price on 4/20/2011
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
22.60 |
| Volume |
84,860 |
| Split-adjusted Price |
3.28 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2011
|
-0.40 / -1.70%
|
23.60
|
23.60
|
22.60
|
23.10
|
23.10
|
3.28
|
84,860
|
|
|
4/19/2011
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.30
|
23.50
|
23.50
|
3.33
|
191,780
|
|
|
4/18/2011
|
-1.10 / -4.37%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.10
|
3.42
|
183,860
|
|
|
4/15/2011
|
+0.40 / +1.61%
|
25.50
|
25.90
|
25.20
|
25.20
|
25.20
|
3.57
|
313,650
|
|
|
4/14/2011
|
+0.90 / +3.77%
|
24.40
|
25.00
|
24.30
|
24.80
|
24.80
|
3.52
|
208,330
|
|
|
4/13/2011
|
+0.60 / +2.58%
|
23.50
|
23.90
|
22.80
|
23.90
|
23.90
|
3.39
|
354,510
|
|
|
4/8/2011
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
3.30
|
129,550
|
|
|
4/7/2011
|
-0.40 / -1.67%
|
23.80
|
23.90
|
23.50
|
23.60
|
23.60
|
3.35
|
161,480
|
|
|
4/6/2011
|
+1.00 / +4.35%
|
23.20
|
24.00
|
23.00
|
24.00
|
24.00
|
3.40
|
216,480
|
|
|
4/5/2011
|
+0.20 / +0.88%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.00
|
3.26
|
178,660
|
|
|
4/4/2011
|
+1.00 / +4.59%
|
22.00
|
22.80
|
21.20
|
22.80
|
22.80
|
3.23
|
233,060
|
|
|
4/1/2011
|
-1.10 / -4.80%
|
22.90
|
22.90
|
21.80
|
21.80
|
21.80
|
3.09
|
277,180
|
|
|
3/31/2011
|
-0.50 / -2.14%
|
23.10
|
23.70
|
22.90
|
22.90
|
22.90
|
3.25
|
178,880
|
|
|
3/30/2011
|
+0.30 / +1.30%
|
23.00
|
23.70
|
22.60
|
23.40
|
23.40
|
3.32
|
99,820
|
|
|
3/29/2011
|
+0.60 / +2.67%
|
23.60
|
23.60
|
22.80
|
23.10
|
23.10
|
3.28
|
155,240
|
|
|
3/28/2011
|
+1.00 / +4.65%
|
22.00
|
22.50
|
21.70
|
22.50
|
22.50
|
3.19
|
315,830
|
|
|
3/25/2011
|
+0.50 / +2.38%
|
20.60
|
21.50
|
20.50
|
21.50
|
21.50
|
3.05
|
189,820
|
|
|
3/24/2011
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.10
|
21.00
|
21.00
|
2.98
|
176,010
|
|
|
3/23/2011
|
-0.20 / -0.94%
|
22.30
|
22.30
|
20.50
|
21.10
|
21.10
|
2.99
|
329,920
|
|
|
3/22/2011
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.02
|
68,460
|
|
|
3/21/2011
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.88
|
69,060
|
|
|
3/18/2011
|
+0.90 / +4.86%
|
19.40
|
19.40
|
18.70
|
19.40
|
19.40
|
2.75
|
61,160
|
|
|
3/17/2011
|
+0.80 / +4.52%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
2.62
|
237,150
|
|
|
3/16/2011
|
-0.10 / -0.56%
|
17.50
|
18.10
|
17.20
|
17.70
|
17.70
|
2.51
|
30,200
|
|
|
3/15/2011
|
+0.10 / +0.56%
|
17.30
|
18.00
|
17.20
|
17.80
|
17.80
|
2.52
|
80,590
|
|
|
3/14/2011
|
-0.90 / -4.84%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.70
|
2.51
|
77,690
|
|
|
3/11/2011
|
+0.30 / +1.64%
|
17.90
|
18.90
|
17.70
|
18.60
|
18.60
|
2.64
|
25,100
|
|
|
3/10/2011
|
+0.80 / +4.57%
|
18.00
|
18.30
|
17.50
|
18.30
|
18.30
|
2.59
|
42,610
|
|
|
3/9/2011
|
-0.50 / -2.78%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
2.48
|
3,570
|
|
|
3/8/2011
|
+0.40 / +2.27%
|
17.60
|
18.20
|
17.60
|
18.00
|
18.00
|
2.55
|
15,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|