|
|
Closing price on 9/23/2014
|
|
| Open |
15.60 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
2,275,660 |
| Split-adjusted Price |
4.04 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
+0.10 / +0.63%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.90
|
4.04
|
2,275,660
|
|
|
9/22/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
4.01
|
1,653,700
|
|
|
9/19/2014
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
4.04
|
1,499,370
|
|
|
9/18/2014
|
+0.30 / +1.91%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
4.06
|
2,093,190
|
|
|
9/17/2014
|
-0.60 / -3.68%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
3.99
|
8,287,710
|
|
|
9/16/2014
|
+0.50 / +3.16%
|
15.70
|
16.40
|
15.40
|
16.30
|
16.30
|
4.14
|
2,442,370
|
|
|
9/15/2014
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
4.01
|
1,017,280
|
|
|
9/12/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.20
|
16.20
|
4.11
|
841,790
|
|
|
9/11/2014
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
4.11
|
687,130
|
|
|
9/10/2014
|
+0.40 / +2.55%
|
15.40
|
16.10
|
15.20
|
16.10
|
16.10
|
4.09
|
856,060
|
|
|
9/9/2014
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.10
|
15.70
|
15.70
|
3.99
|
1,944,600
|
|
|
9/8/2014
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
4.11
|
1,632,580
|
|
|
9/5/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.70
|
4.24
|
760,670
|
|
|
9/4/2014
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
4.17
|
1,681,510
|
|
|
9/3/2014
|
+0.30 / +1.82%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
4.27
|
2,513,520
|
|
|
8/29/2014
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.50
|
4.19
|
1,592,700
|
|
|
8/28/2014
|
+0.50 / +3.16%
|
15.90
|
16.40
|
15.70
|
16.30
|
16.30
|
4.14
|
2,515,520
|
|
|
8/27/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
4.01
|
1,322,110
|
|
|
8/26/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
4.01
|
726,210
|
|
|
8/25/2014
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
4.01
|
1,069,030
|
|
|
8/22/2014
|
+0.80 / +5.26%
|
15.20
|
16.10
|
15.20
|
16.00
|
16.00
|
4.06
|
2,037,130
|
|
|
8/21/2014
|
+0.20 / +1.33%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.20
|
3.86
|
764,600
|
|
|
8/20/2014
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.81
|
358,910
|
|
|
8/19/2014
|
-0.20 / -1.30%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
3.86
|
888,810
|
|
|
8/18/2014
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
3.91
|
796,430
|
|
|
8/15/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
3.86
|
320,050
|
|
|
8/14/2014
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
3.86
|
1,909,650
|
|
|
8/13/2014
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
3.78
|
299,000
|
|
|
8/12/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
3.71
|
179,580
|
|
|
8/11/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
3.76
|
235,850
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|