|
|
Closing price on 8/4/2014
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
113,390 |
| Split-adjusted Price |
3.63 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
+0.20 / +1.42%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
3.63
|
113,390
|
|
|
8/1/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
3.58
|
333,490
|
|
|
7/31/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
3.61
|
291,440
|
|
|
7/30/2014
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
3.58
|
270,940
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
3.56
|
500,410
|
|
|
7/28/2014
|
-0.70 / -4.76%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
3.56
|
836,900
|
|
|
7/25/2014
|
-0.60 / -3.92%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.70
|
3.73
|
634,450
|
|
|
7/24/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
3.89
|
330,730
|
|
|
7/23/2014
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
3.86
|
427,920
|
|
|
7/22/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
3.91
|
914,280
|
|
|
7/21/2014
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.40
|
3.91
|
616,290
|
|
|
7/18/2014
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
3.99
|
1,708,610
|
|
|
7/17/2014
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
3.91
|
368,410
|
|
|
7/16/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.30
|
3.89
|
1,015,450
|
|
|
7/15/2014
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
3.89
|
466,240
|
|
|
7/14/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
3.86
|
1,042,750
|
|
|
7/11/2014
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.20
|
3.86
|
322,430
|
|
|
7/10/2014
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
3.84
|
880,210
|
|
|
7/9/2014
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
3.94
|
901,920
|
|
|
7/8/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
3.91
|
522,970
|
|
|
7/7/2014
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
3.91
|
895,670
|
|
|
7/4/2014
|
+0.10 / +0.64%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
3.99
|
532,630
|
|
|
7/3/2014
|
+0.80 / +5.41%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
3.96
|
1,159,700
|
|
|
7/2/2014
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.80
|
3.76
|
3,980,520
|
|
|
7/1/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
3.76
|
364,250
|
|
|
6/30/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
3.78
|
458,610
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
3.78
|
199,130
|
|
|
6/26/2014
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
3.78
|
477,290
|
|
|
6/25/2014
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
3.76
|
184,570
|
|
|
6/24/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
3.71
|
177,110
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|