|
|
Closing price on 10/1/2024
|
|
| Open |
16.90 |
| High |
16.95 |
| Low |
16.40 |
| Volume |
13,574,900 |
| Split-adjusted Price |
13.69 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2024
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.40
|
16.70
|
16.73
|
13.69
|
13,574,900
|
|
|
9/30/2024
|
+0.15 / +0.91%
|
16.30
|
16.70
|
16.25
|
16.70
|
16.40
|
13.69
|
13,339,100
|
|
|
9/27/2024
|
+0.25 / +1.53%
|
16.60
|
16.85
|
16.30
|
16.55
|
16.60
|
13.57
|
25,292,100
|
|
|
9/26/2024
|
+0.05 / +0.31%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.36
|
13.37
|
15,021,500
|
|
|
9/25/2024
|
+0.45 / +2.85%
|
15.90
|
16.40
|
15.85
|
16.25
|
16.07
|
13.32
|
28,854,900
|
|
|
9/24/2024
|
+0.25 / +1.61%
|
15.55
|
15.80
|
15.55
|
15.80
|
15.69
|
12.96
|
7,574,500
|
|
|
9/23/2024
|
-0.05 / -0.32%
|
15.60
|
15.80
|
15.45
|
15.55
|
15.62
|
12.75
|
5,989,600
|
|
|
9/20/2024
|
-0.20 / -1.27%
|
15.90
|
16.00
|
15.55
|
15.60
|
15.73
|
12.79
|
12,039,300
|
|
|
9/19/2024
|
+0.15 / +0.96%
|
15.65
|
16.00
|
15.60
|
15.80
|
15.87
|
12.96
|
16,517,100
|
|
|
9/18/2024
|
+0.15 / +0.97%
|
15.55
|
15.80
|
15.40
|
15.65
|
15.63
|
12.83
|
11,645,500
|
|
|
9/17/2024
|
+0.60 / +4.03%
|
14.90
|
15.55
|
14.85
|
15.50
|
15.23
|
12.71
|
11,208,700
|
|
|
9/16/2024
|
-0.40 / -2.61%
|
15.10
|
15.35
|
14.90
|
14.90
|
15.06
|
12.22
|
6,032,900
|
|
|
9/13/2024
|
+0.70 / +4.79%
|
14.70
|
15.35
|
14.55
|
15.30
|
15.01
|
12.55
|
14,580,300
|
|
|
9/12/2024
|
-0.30 / -2.01%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.81
|
11.97
|
4,866,200
|
|
|
9/11/2024
|
+0.10 / +0.68%
|
14.75
|
15.10
|
14.40
|
14.90
|
14.73
|
12.22
|
14,085,300
|
|
|
9/10/2024
|
-0.65 / -4.21%
|
15.55
|
15.60
|
14.75
|
14.80
|
14.99
|
12.14
|
19,866,900
|
|
|
9/9/2024
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.15
|
15.45
|
15.37
|
12.67
|
8,264,100
|
|
|
9/6/2024
|
-0.15 / -0.96%
|
15.55
|
15.65
|
15.30
|
15.45
|
15.47
|
12.67
|
10,400,300
|
|
|
9/5/2024
|
-0.30 / -1.89%
|
15.95
|
16.15
|
15.50
|
15.60
|
15.90
|
12.79
|
23,384,200
|
|
|
9/4/2024
|
+0.20 / +1.27%
|
15.35
|
15.95
|
15.35
|
15.90
|
15.74
|
13.04
|
14,799,600
|
|
|
8/30/2024
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.35
|
15.70
|
15.60
|
12.87
|
11,549,200
|
|
|
8/29/2024
|
-0.35 / -2.21%
|
15.85
|
15.90
|
15.45
|
15.50
|
15.58
|
12.71
|
11,896,700
|
|
|
8/28/2024
|
-0.15 / -0.94%
|
16.00
|
16.05
|
15.30
|
15.85
|
15.65
|
13.00
|
19,478,100
|
|
|
8/27/2024
|
+0.20 / +1.27%
|
15.85
|
16.15
|
15.60
|
16.00
|
15.95
|
13.12
|
35,839,800
|
|
|
8/26/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.75
|
15.80
|
15.88
|
12.96
|
16,132,300
|
|
|
8/23/2024
|
+0.10 / +0.63%
|
15.80
|
16.05
|
15.65
|
15.90
|
15.89
|
13.04
|
17,881,700
|
|
|
8/22/2024
|
+0.10 / +0.64%
|
15.65
|
15.90
|
15.50
|
15.80
|
15.72
|
12.96
|
15,368,400
|
|
|
8/21/2024
|
+0.10 / +0.64%
|
15.75
|
15.90
|
15.50
|
15.70
|
15.66
|
12.87
|
13,854,300
|
|
|
8/20/2024
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.28
|
12.79
|
23,086,200
|
|
|
8/19/2024
|
+0.50 / +3.55%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.76
|
11.97
|
12,948,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|