|
|
Closing price on 8/19/2013
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
93,240 |
| Split-adjusted Price |
2.18 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
2.18
|
93,240
|
|
|
8/16/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.13
|
41,580
|
|
|
8/15/2013
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.13
|
162,620
|
|
|
8/14/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
2.08
|
85,930
|
|
|
8/13/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
2.05
|
31,020
|
|
|
8/12/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.08
|
56,070
|
|
|
8/9/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.10
|
49,640
|
|
|
8/8/2013
|
-0.10 / -1.16%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
2.10
|
128,680
|
|
|
8/7/2013
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
2.13
|
68,710
|
|
|
8/6/2013
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.00
|
70,740
|
|
|
8/5/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.03
|
24,160
|
|
|
8/2/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
2.08
|
13,930
|
|
|
8/1/2013
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.03
|
46,820
|
|
|
7/31/2013
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
2.00
|
43,800
|
|
|
7/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.05
|
12,020
|
|
|
7/29/2013
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
2.05
|
29,490
|
|
|
7/26/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
2.18
|
49,540
|
|
|
7/25/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.20
|
17,010
|
|
|
7/24/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.20
|
121,540
|
|
|
7/23/2013
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.18
|
124,940
|
|
|
7/22/2013
|
-0.20 / -2.15%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
2.25
|
153,510
|
|
|
7/19/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.30
|
107,500
|
|
|
7/18/2013
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.27
|
37,430
|
|
|
7/17/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
2.32
|
50,900
|
|
|
7/16/2013
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
2.32
|
49,600
|
|
|
7/15/2013
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
2.35
|
182,580
|
|
|
7/12/2013
|
+0.40 / +4.44%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.40
|
2.32
|
58,240
|
|
|
7/11/2013
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.23
|
41,610
|
|
|
7/10/2013
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.25
|
49,490
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.27
|
63,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|