|
|
Closing price on 10/10/2023
|
|
| Open |
17.65 |
| High |
17.65 |
| Low |
17.00 |
| Volume |
11,568,600 |
| Split-adjusted Price |
16.10 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2023
|
-0.30 / -1.73%
|
17.65
|
17.65
|
17.00
|
17.00
|
17.28
|
16.10
|
11,568,600
|
|
|
10/9/2023
|
+0.60 / +3.59%
|
16.80
|
17.40
|
16.75
|
17.30
|
17.07
|
16.38
|
10,646,700
|
|
|
10/6/2023
|
+0.10 / +0.60%
|
16.60
|
17.00
|
15.95
|
16.70
|
16.40
|
15.81
|
17,452,000
|
|
|
10/5/2023
|
-1.20 / -6.74%
|
18.00
|
18.05
|
16.60
|
16.60
|
17.02
|
15.72
|
19,757,800
|
|
|
10/4/2023
|
+0.05 / +0.28%
|
16.80
|
18.10
|
16.80
|
17.80
|
17.49
|
16.85
|
17,189,100
|
|
|
10/3/2023
|
-1.30 / -6.82%
|
18.80
|
18.85
|
17.75
|
17.75
|
17.98
|
16.81
|
19,361,200
|
|
|
10/2/2023
|
+0.15 / +0.79%
|
18.90
|
19.45
|
18.80
|
19.05
|
19.07
|
18.04
|
11,110,600
|
|
|
9/29/2023
|
-0.10 / -0.53%
|
19.25
|
19.35
|
18.60
|
18.90
|
19.00
|
17.90
|
11,583,600
|
|
|
9/28/2023
|
-0.20 / -1.04%
|
19.00
|
19.25
|
18.25
|
19.00
|
18.75
|
17.99
|
17,500,500
|
|
|
9/27/2023
|
+1.15 / +6.37%
|
18.20
|
19.20
|
17.45
|
19.20
|
18.21
|
18.18
|
17,854,500
|
|
|
9/26/2023
|
-1.25 / -6.48%
|
18.55
|
19.90
|
18.05
|
18.05
|
18.90
|
17.09
|
25,072,900
|
|
|
9/25/2023
|
-1.45 / -6.99%
|
20.15
|
20.80
|
19.30
|
19.30
|
19.85
|
18.28
|
26,053,704
|
|
|
9/22/2023
|
-1.55 / -6.95%
|
21.60
|
21.90
|
20.75
|
20.75
|
21.09
|
19.65
|
31,156,300
|
|
|
9/21/2023
|
-0.80 / -3.46%
|
23.15
|
23.20
|
22.25
|
22.30
|
22.71
|
21.12
|
22,976,300
|
|
|
9/20/2023
|
+0.95 / +4.29%
|
22.35
|
23.20
|
22.00
|
23.10
|
22.65
|
21.87
|
23,575,000
|
|
|
9/19/2023
|
-0.05 / -0.23%
|
22.40
|
22.40
|
21.50
|
22.15
|
21.97
|
20.97
|
20,999,000
|
|
|
9/18/2023
|
+0.35 / +1.60%
|
21.60
|
22.45
|
21.55
|
22.20
|
22.09
|
21.02
|
20,642,700
|
|
|
9/15/2023
|
+0.55 / +2.58%
|
21.50
|
22.15
|
21.20
|
21.85
|
21.69
|
20.69
|
17,396,600
|
|
|
9/14/2023
|
-0.50 / -2.29%
|
21.75
|
21.95
|
21.00
|
21.30
|
21.47
|
20.17
|
21,663,100
|
|
|
9/13/2023
|
-0.50 / -2.24%
|
22.45
|
22.70
|
21.00
|
21.80
|
22.26
|
20.64
|
23,607,800
|
|
|
9/12/2023
|
+1.10 / +5.19%
|
21.20
|
22.30
|
21.00
|
22.30
|
21.71
|
21.12
|
28,178,700
|
|
|
9/11/2023
|
-1.40 / -6.19%
|
22.60
|
22.70
|
21.20
|
21.20
|
21.97
|
20.07
|
36,288,722
|
|
|
9/8/2023
|
-0.25 / -1.09%
|
22.85
|
23.00
|
22.60
|
22.60
|
22.78
|
21.40
|
16,937,703
|
|
|
9/7/2023
|
+0.60 / +2.70%
|
22.40
|
23.15
|
22.40
|
22.85
|
22.84
|
21.64
|
19,940,102
|
|
|
9/6/2023
|
+0.15 / +0.68%
|
21.60
|
22.25
|
21.05
|
22.25
|
21.72
|
21.07
|
41,865,100
|
|
|
9/5/2023
|
-0.15 / -0.67%
|
22.50
|
22.85
|
22.05
|
22.10
|
22.39
|
20.93
|
17,014,501
|
|
|
8/31/2023
|
+0.05 / +0.23%
|
22.50
|
22.60
|
22.10
|
22.25
|
22.31
|
21.07
|
14,561,300
|
|
|
8/30/2023
|
+0.25 / +1.14%
|
22.00
|
22.50
|
21.75
|
22.20
|
22.14
|
21.02
|
18,623,000
|
|
|
8/29/2023
|
-0.15 / -0.68%
|
22.20
|
22.50
|
21.65
|
21.95
|
22.09
|
20.78
|
23,367,200
|
|
|
8/28/2023
|
+1.10 / +5.24%
|
21.20
|
22.30
|
20.80
|
22.10
|
21.41
|
20.93
|
26,966,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
477,400
|
5.90
|
-1.67%
|
|
|
|
AGG
|
1,903,900
|
23.50
|
-4.08%
|
|
|
|
API
|
1,586,500
|
7.90
|
-7.06%
|
|
|
|
ASM
|
4,776,300
|
10.95
|
-4.78%
|
|
|
|
BCR
|
2,216,100
|
6.00
|
-3.23%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
|
C21
|
0
|
17.00
|
0.00%
|
|
|
|
CCI
|
11,300
|
21.15
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|