|
|
Closing price on 7/2/2012
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
24,350 |
| Split-adjusted Price |
1.84 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/31/2012
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.45
|
167,000
|
|
|
5/30/2012
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
2.57
|
121,790
|
|
|
5/29/2012
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.40
|
13.00
|
13.00
|
2.57
|
179,710
|
|
|
5/28/2012
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.80
|
2.53
|
168,550
|
|
|
5/25/2012
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.20
|
12.20
|
12.20
|
2.41
|
115,850
|
|
|
5/24/2012
|
-0.60 / -4.88%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
2.31
|
94,700
|
|
|
5/23/2012
|
-0.60 / -4.65%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.43
|
59,420
|
|
|
5/22/2012
|
-0.40 / -3.01%
|
12.80
|
13.30
|
12.70
|
12.90
|
12.90
|
2.55
|
81,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
656,100
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,216,900
|
17.85
|
-1.38%
|
|
|
|
API
|
679,000
|
8.70
|
-3.33%
|
|
|
|
ASM
|
1,313,700
|
8.15
|
-0.85%
|
|
|
|
BCR
|
2,602,900
|
2.30
|
15.00%
|
|
|
|
BII
|
763,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
32,300
|
16.50
|
9.27%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,000
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 12:10:00 PM
|
|
|
|
|