|
|
Closing price on 10/1/2019
|
|
| Open |
17.60 |
| High |
17.65 |
| Low |
17.20 |
| Volume |
2,995,200 |
| Split-adjusted Price |
11.78 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.20
|
17.45
|
17.42
|
11.78
|
2,995,200
|
|
|
9/30/2019
|
+0.30 / +1.75%
|
17.30
|
17.75
|
17.25
|
17.45
|
17.46
|
11.78
|
3,682,820
|
|
|
9/27/2019
|
+0.25 / +1.48%
|
16.90
|
17.15
|
16.80
|
17.15
|
17.03
|
11.58
|
2,013,390
|
|
|
9/26/2019
|
+0.10 / +0.60%
|
16.90
|
16.95
|
16.60
|
16.90
|
16.75
|
11.41
|
1,496,990
|
|
|
9/25/2019
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.45
|
16.80
|
16.59
|
11.34
|
2,612,090
|
|
|
9/24/2019
|
+0.10 / +0.60%
|
16.80
|
17.15
|
16.65
|
16.90
|
16.92
|
11.41
|
1,154,720
|
|
|
9/23/2019
|
-0.10 / -0.59%
|
16.75
|
16.95
|
16.65
|
16.80
|
16.78
|
11.34
|
1,565,570
|
|
|
9/20/2019
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.09
|
11.41
|
3,842,950
|
|
|
9/19/2019
|
+0.20 / +1.16%
|
17.20
|
17.55
|
17.20
|
17.40
|
17.35
|
11.75
|
3,571,890
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.05
|
17.20
|
17.28
|
11.61
|
3,486,610
|
|
|
9/17/2019
|
+0.55 / +3.30%
|
16.50
|
17.30
|
16.30
|
17.20
|
16.87
|
11.61
|
4,519,830
|
|
|
9/16/2019
|
+0.10 / +0.60%
|
16.70
|
16.75
|
16.40
|
16.65
|
16.62
|
11.24
|
1,873,740
|
|
|
9/13/2019
|
+0.25 / +1.53%
|
16.35
|
16.80
|
16.35
|
16.55
|
16.53
|
11.17
|
2,484,470
|
|
|
9/12/2019
|
+0.85 / +5.50%
|
15.60
|
16.30
|
15.55
|
16.30
|
16.06
|
11.01
|
3,818,460
|
|
|
9/11/2019
|
+0.30 / +1.98%
|
15.15
|
15.45
|
15.00
|
15.45
|
15.26
|
10.43
|
1,166,210
|
|
|
9/10/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.15
|
15.11
|
10.23
|
1,569,230
|
|
|
9/9/2019
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.10
|
15.15
|
15.26
|
10.23
|
1,229,920
|
|
|
9/6/2019
|
+0.55 / +3.74%
|
14.80
|
15.40
|
14.70
|
15.25
|
15.13
|
10.30
|
1,911,130
|
|
|
9/5/2019
|
-0.15 / -1.01%
|
14.85
|
14.95
|
14.50
|
14.70
|
14.67
|
9.92
|
1,331,450
|
|
|
9/4/2019
|
-0.15 / -1.00%
|
14.80
|
14.95
|
14.50
|
14.85
|
14.71
|
10.03
|
1,714,230
|
|
|
9/3/2019
|
-0.50 / -3.23%
|
15.45
|
15.45
|
15.00
|
15.00
|
15.16
|
10.13
|
1,383,990
|
|
|
8/30/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.32
|
10.46
|
1,097,220
|
|
|
8/29/2019
|
+0.30 / +1.99%
|
15.10
|
15.45
|
15.05
|
15.40
|
15.26
|
10.40
|
3,099,510
|
|
|
8/28/2019
|
+0.25 / +1.68%
|
14.85
|
15.30
|
14.70
|
15.10
|
15.12
|
10.19
|
2,091,801
|
|
|
8/27/2019
|
+0.55 / +3.85%
|
14.35
|
14.95
|
14.30
|
14.85
|
14.66
|
10.03
|
3,180,130
|
|
|
8/26/2019
|
+0.55 / +4.00%
|
13.65
|
14.50
|
13.65
|
14.30
|
14.11
|
9.65
|
2,782,240
|
|
|
8/23/2019
|
+0.10 / +0.73%
|
13.65
|
13.90
|
13.60
|
13.75
|
13.70
|
9.28
|
819,870
|
|
|
8/22/2019
|
-0.35 / -2.50%
|
13.95
|
14.00
|
13.60
|
13.65
|
13.75
|
9.22
|
1,023,760
|
|
|
8/21/2019
|
-0.20 / -1.41%
|
14.05
|
14.15
|
13.90
|
14.00
|
14.01
|
9.45
|
871,040
|
|
|
8/20/2019
|
0.00 / 0.00%
|
14.15
|
14.30
|
13.85
|
14.20
|
14.03
|
9.59
|
1,046,590
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|