|
|
Closing price on 8/3/2011
|
|
| Open |
19.00 |
| High |
19.60 |
| Low |
18.80 |
| Volume |
68,810 |
| Split-adjusted Price |
3.70 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2011
|
0.00 / 0.00%
|
19.00
|
19.60
|
18.80
|
19.50
|
19.50
|
3.70
|
68,810
|
|
|
8/2/2011
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
3.70
|
72,500
|
|
|
8/1/2011
|
-0.10 / -0.51%
|
19.20
|
19.80
|
19.20
|
19.70
|
19.70
|
3.73
|
51,800
|
|
|
7/29/2011
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.10
|
19.80
|
19.80
|
3.75
|
141,980
|
|
|
7/28/2011
|
+0.20 / +1.02%
|
19.60
|
20.10
|
19.20
|
19.80
|
19.80
|
3.75
|
75,940
|
|
|
7/27/2011
|
-0.10 / -0.51%
|
19.40
|
20.10
|
19.30
|
19.60
|
19.60
|
3.71
|
288,300
|
|
|
7/26/2011
|
+0.10 / +0.51%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.70
|
3.73
|
59,500
|
|
|
7/25/2011
|
0.00 / 0.00%
|
19.30
|
19.90
|
19.10
|
19.60
|
19.60
|
3.71
|
128,590
|
|
|
7/22/2011
|
-0.30 / -1.51%
|
19.80
|
19.90
|
19.60
|
19.60
|
19.60
|
3.71
|
56,360
|
|
|
7/21/2011
|
0.00 / 0.00%
|
19.30
|
20.10
|
19.20
|
19.90
|
19.90
|
3.77
|
137,190
|
|
|
7/20/2011
|
+0.10 / +0.51%
|
19.30
|
20.10
|
19.30
|
19.90
|
19.90
|
3.77
|
56,940
|
|
|
7/19/2011
|
-0.10 / -0.50%
|
19.20
|
20.00
|
19.20
|
19.80
|
19.80
|
3.75
|
76,610
|
|
|
7/18/2011
|
0.00 / 0.00%
|
19.90
|
20.60
|
19.80
|
19.90
|
19.90
|
3.77
|
34,480
|
|
|
7/15/2011
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
19.90
|
19.90
|
3.77
|
166,110
|
|
|
7/14/2011
|
0.00 / 0.00%
|
19.30
|
19.90
|
19.20
|
19.90
|
19.90
|
3.77
|
82,230
|
|
|
7/13/2011
|
-0.60 / -2.93%
|
20.50
|
20.60
|
19.90
|
19.90
|
19.90
|
3.77
|
76,760
|
|
|
7/12/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.60
|
20.50
|
20.50
|
3.88
|
116,300
|
|
|
7/11/2011
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.50
|
3.88
|
36,000
|
|
|
7/8/2011
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.40
|
3.87
|
37,580
|
|
|
7/7/2011
|
-0.90 / -4.19%
|
21.50
|
21.50
|
20.60
|
20.60
|
20.60
|
3.90
|
154,490
|
|
|
7/6/2011
|
+0.40 / +1.90%
|
21.20
|
21.60
|
21.00
|
21.50
|
21.50
|
4.07
|
109,480
|
|
|
7/5/2011
|
+0.70 / +3.43%
|
20.40
|
21.10
|
20.40
|
21.10
|
21.10
|
4.00
|
65,870
|
|
|
7/4/2011
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.30
|
20.40
|
20.40
|
3.87
|
83,740
|
|
|
7/1/2011
|
+0.40 / +2.01%
|
19.20
|
20.30
|
19.10
|
20.30
|
20.30
|
3.85
|
333,490
|
|
|
6/30/2011
|
-0.50 / -2.45%
|
19.80
|
20.30
|
19.70
|
19.90
|
19.90
|
3.77
|
22,440
|
|
|
6/29/2011
|
-0.60 / -2.86%
|
20.10
|
21.50
|
20.10
|
20.40
|
20.40
|
3.87
|
14,260
|
|
|
6/28/2011
|
-1.00 / -4.55%
|
21.80
|
22.90
|
21.00
|
21.00
|
21.00
|
3.98
|
26,920
|
|
|
6/27/2011
|
-2.10 / -8.71%
|
22.10
|
22.10
|
21.60
|
22.00
|
22.00
|
4.17
|
38,840
|
|
|
6/24/2011
|
-1.00 / -3.98%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.10
|
4.00
|
100,700
|
|
|
6/23/2011
|
-0.10 / -0.40%
|
25.80
|
25.90
|
25.10
|
25.10
|
25.10
|
4.16
|
64,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|