|
|
Closing price on 6/14/2011
|
|
| Open |
22.90 |
| High |
23.90 |
| Low |
22.90 |
| Volume |
63,260 |
| Split-adjusted Price |
3.33 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2011
|
-0.20 / -0.84%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.50
|
3.33
|
63,260
|
|
|
6/13/2011
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.70
|
23.70
|
23.70
|
3.36
|
105,480
|
|
|
6/10/2011
|
+1.10 / +4.87%
|
22.60
|
23.70
|
21.60
|
23.70
|
23.70
|
3.36
|
243,070
|
|
|
6/9/2011
|
-0.30 / -1.31%
|
22.90
|
23.40
|
22.30
|
22.60
|
22.60
|
3.20
|
71,350
|
|
|
6/8/2011
|
-0.30 / -1.29%
|
23.20
|
23.50
|
22.80
|
22.90
|
22.90
|
3.25
|
67,240
|
|
|
6/7/2011
|
+1.10 / +4.98%
|
21.00
|
23.20
|
21.00
|
23.20
|
23.20
|
3.29
|
122,460
|
|
|
6/6/2011
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
3.13
|
28,710
|
|
|
6/3/2011
|
-0.60 / -2.52%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.20
|
3.29
|
53,300
|
|
|
6/2/2011
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.70
|
23.80
|
23.80
|
3.37
|
160,770
|
|
|
6/1/2011
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.90
|
3.25
|
123,570
|
|
|
5/31/2011
|
+0.10 / +0.44%
|
23.00
|
23.10
|
22.50
|
22.90
|
22.90
|
3.25
|
91,960
|
|
|
5/30/2011
|
+0.80 / +3.64%
|
22.60
|
23.10
|
22.50
|
22.80
|
22.80
|
3.23
|
90,520
|
|
|
5/27/2011
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.12
|
158,620
|
|
|
5/26/2011
|
+0.80 / +3.96%
|
19.90
|
21.00
|
19.20
|
21.00
|
21.00
|
2.98
|
260,180
|
|
|
5/25/2011
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.86
|
69,850
|
|
|
5/24/2011
|
-1.10 / -4.93%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
3.01
|
36,760
|
|
|
5/23/2011
|
-0.20 / -0.89%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.30
|
3.16
|
53,220
|
|
|
5/20/2011
|
-0.70 / -3.02%
|
23.20
|
23.40
|
22.50
|
22.50
|
22.50
|
3.19
|
91,680
|
|
|
5/19/2011
|
-0.30 / -1.28%
|
22.70
|
23.70
|
22.70
|
23.20
|
23.20
|
3.29
|
125,890
|
|
|
5/18/2011
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.00
|
23.50
|
23.50
|
3.33
|
108,310
|
|
|
5/17/2011
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.40
|
23.70
|
23.70
|
3.36
|
76,590
|
|
|
5/16/2011
|
+0.10 / +0.42%
|
23.90
|
24.30
|
23.70
|
24.00
|
24.00
|
3.40
|
100,760
|
|
|
5/13/2011
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.90
|
3.39
|
76,230
|
|
|
5/12/2011
|
+0.30 / +1.28%
|
23.30
|
23.70
|
23.00
|
23.70
|
23.70
|
3.36
|
175,830
|
|
|
5/11/2011
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.40
|
3.32
|
46,730
|
|
|
5/10/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.60
|
3.35
|
47,890
|
|
|
5/9/2011
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
3.35
|
104,590
|
|
|
5/6/2011
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.50
|
3.33
|
60,200
|
|
|
5/5/2011
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.00
|
23.60
|
23.60
|
3.35
|
96,000
|
|
|
5/4/2011
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.60
|
3.35
|
102,410
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|