|
|
Closing price on 7/12/2012
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
45,780 |
| Split-adjusted Price |
1.70 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
1.70
|
45,780
|
|
|
7/11/2012
|
+0.30 / +3.66%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.50
|
1.68
|
57,770
|
|
|
7/10/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
1.62
|
31,640
|
|
|
7/9/2012
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
1.68
|
29,460
|
|
|
7/6/2012
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
1.76
|
121,150
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
1.68
|
78,160
|
|
|
7/4/2012
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
1.68
|
123,190
|
|
|
7/3/2012
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.90
|
8.90
|
8.90
|
1.76
|
61,410
|
|
|
7/2/2012
|
-0.20 / -2.11%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.30
|
1.84
|
24,350
|
|
|
6/29/2012
|
-0.40 / -4.04%
|
9.70
|
10.00
|
9.50
|
9.50
|
9.50
|
1.88
|
84,860
|
|
|
6/28/2012
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
1.96
|
127,640
|
|
|
6/27/2012
|
-0.50 / -4.76%
|
10.10
|
10.70
|
10.00
|
10.00
|
10.00
|
1.98
|
71,190
|
|
|
6/26/2012
|
-0.50 / -4.55%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
2.08
|
110,860
|
|
|
6/25/2012
|
-0.50 / -4.35%
|
11.30
|
11.80
|
11.00
|
11.00
|
11.00
|
2.18
|
76,630
|
|
|
6/22/2012
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
2.27
|
100,500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
2.35
|
27,430
|
|
|
6/20/2012
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
2.35
|
46,720
|
|
|
6/19/2012
|
-0.60 / -4.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
2.33
|
117,830
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.45
|
98,340
|
|
|
6/15/2012
|
-0.10 / -0.80%
|
12.70
|
12.90
|
12.10
|
12.40
|
12.40
|
2.45
|
86,160
|
|
|
6/14/2012
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.47
|
107,140
|
|
|
6/13/2012
|
-0.10 / -0.76%
|
12.90
|
13.20
|
12.60
|
13.10
|
13.10
|
2.59
|
119,480
|
|
|
6/12/2012
|
-0.30 / -2.22%
|
13.10
|
13.60
|
12.90
|
13.20
|
13.20
|
2.61
|
170,940
|
|
|
6/11/2012
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
2.67
|
76,960
|
|
|
6/8/2012
|
+0.20 / +1.54%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
2.61
|
348,620
|
|
|
6/7/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.57
|
250,780
|
|
|
6/6/2012
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.40
|
2.45
|
258,070
|
|
|
6/5/2012
|
+0.50 / +4.39%
|
11.10
|
11.90
|
10.90
|
11.90
|
11.90
|
2.35
|
69,970
|
|
|
6/4/2012
|
-0.60 / -5.00%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
2.25
|
86,760
|
|
|
6/1/2012
|
-0.40 / -3.23%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.00
|
2.37
|
48,710
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|