|
|
Closing price on 1/19/2018
|
|
| Open |
26.00 |
| High |
27.75 |
| Low |
25.80 |
| Volume |
7,621,480 |
| Split-adjusted Price |
12.92 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+1.50 / +5.77%
|
26.00
|
27.75
|
25.80
|
27.50
|
26.93
|
12.92
|
7,621,480
|
|
|
1/18/2018
|
+1.00 / +4.00%
|
24.65
|
26.00
|
24.25
|
26.00
|
24.94
|
12.21
|
7,967,320
|
|
|
1/17/2018
|
-1.00 / -3.85%
|
26.30
|
26.35
|
24.60
|
25.00
|
25.78
|
11.74
|
5,571,640
|
|
|
1/16/2018
|
+0.20 / +0.78%
|
25.45
|
26.65
|
25.45
|
26.00
|
26.18
|
12.21
|
5,401,340
|
|
|
1/15/2018
|
+1.65 / +6.83%
|
24.15
|
25.80
|
24.10
|
25.80
|
25.37
|
12.12
|
5,373,390
|
|
|
1/12/2018
|
-0.35 / -1.43%
|
24.50
|
24.75
|
23.90
|
24.15
|
24.33
|
11.34
|
3,866,190
|
|
|
1/11/2018
|
+0.50 / +2.08%
|
23.80
|
24.50
|
23.40
|
24.50
|
24.06
|
11.51
|
6,258,890
|
|
|
1/10/2018
|
+0.40 / +1.69%
|
23.60
|
24.25
|
23.40
|
24.00
|
23.84
|
11.27
|
6,845,720
|
|
|
1/9/2018
|
+0.35 / +1.51%
|
23.45
|
24.00
|
22.70
|
23.60
|
23.48
|
11.09
|
5,174,950
|
|
|
1/8/2018
|
+1.50 / +6.90%
|
21.80
|
23.25
|
21.55
|
23.25
|
22.48
|
10.92
|
5,876,910
|
|
|
1/5/2018
|
-0.60 / -2.68%
|
22.00
|
22.35
|
21.65
|
21.75
|
21.93
|
10.22
|
8,938,430
|
|
|
1/4/2018
|
+0.25 / +1.13%
|
22.20
|
22.85
|
22.15
|
22.35
|
22.53
|
10.50
|
5,460,480
|
|
|
1/3/2018
|
-0.05 / -0.23%
|
22.15
|
22.35
|
21.75
|
22.10
|
22.06
|
10.38
|
4,753,570
|
|
|
1/2/2018
|
+0.60 / +2.78%
|
22.00
|
22.15
|
21.80
|
22.15
|
22.02
|
10.41
|
6,008,230
|
|
|
12/29/2017
|
+0.95 / +4.61%
|
20.60
|
21.90
|
20.60
|
21.55
|
21.46
|
10.12
|
11,442,970
|
|
|
12/28/2017
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.70
|
9.68
|
3,475,520
|
|
|
12/27/2017
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.55
|
20.75
|
20.74
|
9.75
|
4,466,360
|
|
|
12/26/2017
|
+0.70 / +3.53%
|
19.80
|
20.55
|
19.70
|
20.55
|
20.16
|
9.65
|
2,536,330
|
|
|
12/25/2017
|
-0.20 / -1.00%
|
20.15
|
20.20
|
19.85
|
19.85
|
19.99
|
9.32
|
2,213,960
|
|
|
12/22/2017
|
-0.35 / -1.72%
|
20.40
|
20.40
|
19.90
|
20.05
|
20.18
|
9.42
|
3,060,880
|
|
|
12/21/2017
|
-0.10 / -0.49%
|
20.70
|
21.10
|
20.40
|
20.40
|
20.81
|
9.58
|
6,332,180
|
|
|
12/20/2017
|
+0.60 / +3.02%
|
20.20
|
20.55
|
20.05
|
20.50
|
20.37
|
9.63
|
4,863,042
|
|
|
12/19/2017
|
+0.20 / +1.02%
|
19.70
|
20.20
|
19.60
|
19.90
|
19.89
|
9.35
|
6,492,660
|
|
|
12/18/2017
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.70
|
19.70
|
19.89
|
9.25
|
3,041,410
|
|
|
12/15/2017
|
+0.20 / +1.03%
|
19.50
|
19.75
|
19.35
|
19.70
|
19.58
|
9.25
|
2,122,640
|
|
|
12/14/2017
|
+0.70 / +3.72%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.20
|
9.16
|
2,522,900
|
|
|
12/13/2017
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.50
|
18.80
|
18.78
|
8.83
|
4,198,650
|
|
|
12/12/2017
|
-0.40 / -2.04%
|
19.65
|
19.85
|
18.25
|
19.20
|
19.09
|
9.02
|
7,757,220
|
|
|
12/11/2017
|
-0.35 / -1.75%
|
19.75
|
20.25
|
19.60
|
19.60
|
19.85
|
9.21
|
3,956,870
|
|
|
12/8/2017
|
-0.05 / -0.25%
|
20.00
|
20.40
|
19.75
|
19.95
|
20.07
|
9.37
|
3,145,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|