|
|
Closing price on 8/17/2012
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
133,090 |
| Split-adjusted Price |
2.23 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.30
|
2.23
|
133,090
|
|
|
8/16/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
2.22
|
217,500
|
|
|
8/15/2012
|
+0.30 / +2.70%
|
11.30
|
11.50
|
10.70
|
11.40
|
11.40
|
2.25
|
233,380
|
|
|
8/14/2012
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
2.20
|
264,260
|
|
|
8/13/2012
|
+0.20 / +1.92%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
2.10
|
72,190
|
|
|
8/10/2012
|
+0.10 / +0.97%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.40
|
2.06
|
222,900
|
|
|
8/9/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.04
|
194,220
|
|
|
8/8/2012
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
1.96
|
112,290
|
|
|
8/7/2012
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
1.98
|
279,180
|
|
|
8/6/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
1.90
|
105,070
|
|
|
8/3/2012
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
1.82
|
30,220
|
|
|
8/2/2012
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.80
|
61,730
|
|
|
8/1/2012
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
1.82
|
41,970
|
|
|
7/31/2012
|
+0.30 / +3.30%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.40
|
1.86
|
86,780
|
|
|
7/30/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
1.80
|
82,590
|
|
|
7/27/2012
|
-0.40 / -4.21%
|
9.20
|
9.70
|
9.10
|
9.10
|
9.10
|
1.80
|
144,610
|
|
|
7/26/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
1.88
|
38,050
|
|
|
7/25/2012
|
-0.40 / -4.12%
|
9.40
|
9.80
|
9.30
|
9.30
|
9.30
|
1.84
|
112,480
|
|
|
7/24/2012
|
-0.50 / -4.90%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
1.92
|
103,080
|
|
|
7/23/2012
|
-0.40 / -3.77%
|
10.50
|
10.70
|
10.10
|
10.20
|
10.20
|
2.02
|
160,820
|
|
|
7/20/2012
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
2.10
|
295,480
|
|
|
7/19/2012
|
+0.40 / +4.04%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
2.04
|
261,720
|
|
|
7/18/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
1.96
|
255,940
|
|
|
7/17/2012
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
1.88
|
16,110
|
|
|
7/16/2012
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.80
|
232,100
|
|
|
7/13/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
1.78
|
152,010
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|