|
|
Closing price on 10/11/2017
|
|
| Open |
21.20 |
| High |
21.45 |
| Low |
20.85 |
| Volume |
9,909,370 |
| Split-adjusted Price |
9.40 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
-0.15 / -0.71%
|
21.20
|
21.45
|
20.85
|
21.00
|
21.15
|
9.40
|
9,909,370
|
|
|
10/10/2017
|
+0.55 / +2.67%
|
20.70
|
21.25
|
20.60
|
21.15
|
20.92
|
9.46
|
4,965,320
|
|
|
10/9/2017
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.50
|
9.22
|
2,851,760
|
|
|
10/6/2017
|
0.00 / 0.00%
|
20.25
|
20.45
|
20.25
|
20.30
|
20.33
|
9.08
|
1,485,380
|
|
|
10/5/2017
|
-0.20 / -0.98%
|
20.70
|
20.85
|
20.30
|
20.30
|
20.60
|
9.08
|
2,606,050
|
|
|
10/4/2017
|
+0.75 / +3.80%
|
19.75
|
20.50
|
19.75
|
20.50
|
20.09
|
9.17
|
2,399,630
|
|
|
10/3/2017
|
-0.45 / -2.23%
|
20.00
|
20.20
|
19.50
|
19.75
|
19.83
|
8.84
|
5,243,280
|
|
|
10/2/2017
|
-0.80 / -3.81%
|
20.80
|
21.00
|
20.10
|
20.20
|
20.40
|
9.04
|
3,806,940
|
|
|
9/29/2017
|
+0.50 / +2.44%
|
20.60
|
21.00
|
20.35
|
21.00
|
20.69
|
9.40
|
3,283,510
|
|
|
9/28/2017
|
-1.20 / -5.53%
|
21.60
|
21.80
|
20.20
|
20.50
|
20.85
|
9.17
|
9,119,590
|
|
|
9/27/2017
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.30
|
21.70
|
21.60
|
9.71
|
4,010,969
|
|
|
9/26/2017
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.15
|
21.50
|
21.34
|
9.62
|
2,361,920
|
|
|
9/25/2017
|
-0.05 / -0.23%
|
21.55
|
21.60
|
21.15
|
21.40
|
21.38
|
9.57
|
3,055,370
|
|
|
9/22/2017
|
+0.80 / +3.87%
|
20.70
|
21.50
|
20.70
|
21.45
|
21.21
|
9.60
|
5,210,030
|
|
|
9/21/2017
|
-0.05 / -0.24%
|
20.70
|
20.85
|
20.60
|
20.65
|
20.70
|
9.24
|
1,176,150
|
|
|
9/20/2017
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.35
|
20.70
|
20.45
|
9.26
|
2,733,560
|
|
|
9/19/2017
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.63
|
9.13
|
3,420,800
|
|
|
9/18/2017
|
+0.50 / +2.49%
|
20.45
|
21.00
|
20.30
|
20.60
|
20.67
|
9.22
|
4,937,660
|
|
|
9/15/2017
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.80
|
20.10
|
20.04
|
8.99
|
2,440,970
|
|
|
9/14/2017
|
-0.40 / -1.97%
|
20.25
|
20.35
|
19.90
|
19.90
|
20.15
|
8.90
|
2,267,040
|
|
|
9/13/2017
|
+0.45 / +2.27%
|
19.90
|
20.30
|
19.75
|
20.30
|
19.99
|
9.08
|
2,250,470
|
|
|
9/12/2017
|
+0.45 / +2.32%
|
19.40
|
19.85
|
19.30
|
19.85
|
19.54
|
8.88
|
3,082,810
|
|
|
9/11/2017
|
-0.95 / -4.67%
|
20.25
|
20.40
|
19.40
|
19.40
|
19.83
|
8.68
|
6,349,780
|
|
|
9/8/2017
|
-0.15 / -0.73%
|
20.50
|
20.70
|
20.35
|
20.35
|
20.52
|
9.10
|
3,255,560
|
|
|
9/7/2017
|
+0.05 / +0.24%
|
20.35
|
20.70
|
20.35
|
20.50
|
20.53
|
9.17
|
3,602,010
|
|
|
9/6/2017
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.25
|
20.45
|
20.50
|
9.15
|
3,883,210
|
|
|
9/5/2017
|
-0.05 / -0.24%
|
20.70
|
20.95
|
20.45
|
20.65
|
20.70
|
9.24
|
2,785,290
|
|
|
9/1/2017
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.57
|
9.26
|
2,642,350
|
|
|
8/31/2017
|
-0.20 / -0.97%
|
20.80
|
21.10
|
20.40
|
20.40
|
20.76
|
9.13
|
4,788,710
|
|
|
8/30/2017
|
+0.40 / +1.98%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.52
|
9.22
|
3,897,990
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|