|
|
Closing price on 9/1/2016
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
421,650 |
| Split-adjusted Price |
4.45 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
4.45
|
421,650
|
|
|
8/31/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
4.45
|
248,120
|
|
|
8/30/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.48
|
365,620
|
|
|
8/29/2016
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.98
|
4.45
|
200,950
|
|
|
8/26/2016
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.09
|
4.51
|
175,110
|
|
|
8/25/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.98
|
4.45
|
106,280
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
4.45
|
149,060
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.83
|
4.45
|
261,720
|
|
|
8/22/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
4.45
|
107,490
|
|
|
8/19/2016
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.99
|
4.45
|
117,380
|
|
|
8/18/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.06
|
4.48
|
155,730
|
|
|
8/17/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.07
|
4.54
|
488,200
|
|
|
8/16/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.41
|
4.60
|
196,420
|
|
|
8/15/2016
|
+0.30 / +2.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.20
|
4.57
|
88,130
|
|
|
8/12/2016
|
-0.30 / -1.96%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.13
|
4.48
|
88,780
|
|
|
8/11/2016
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.39
|
4.57
|
218,270
|
|
|
8/10/2016
|
+0.20 / +1.34%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.12
|
4.51
|
201,350
|
|
|
8/9/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.91
|
4.45
|
97,090
|
|
|
8/8/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.85
|
4.45
|
125,400
|
|
|
8/5/2016
|
-0.10 / -0.67%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.84
|
4.45
|
328,060
|
|
|
8/4/2016
|
-0.20 / -1.32%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.18
|
4.48
|
122,850
|
|
|
8/3/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.40
|
15.20
|
14.85
|
4.54
|
399,620
|
|
|
8/2/2016
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.11
|
4.60
|
569,910
|
|
|
8/1/2016
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.25
|
4.54
|
178,390
|
|
|
7/29/2016
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.39
|
4.63
|
246,460
|
|
|
7/28/2016
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.36
|
4.57
|
355,760
|
|
|
7/27/2016
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.58
|
4.69
|
380,910
|
|
|
7/26/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.25
|
4.57
|
667,680
|
|
|
7/25/2016
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.40
|
4.54
|
383,870
|
|
|
7/22/2016
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.59
|
4.66
|
1,079,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|