|
|
Closing price on 10/28/2020
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.35 |
| Volume |
4,863,550 |
| Split-adjusted Price |
9.01 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.30 / -2.56%
|
11.60
|
11.80
|
11.35
|
11.40
|
11.57
|
9.01
|
4,863,550
|
|
|
10/27/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.73
|
9.24
|
4,331,123
|
|
|
10/26/2020
|
-0.40 / -3.28%
|
12.20
|
12.25
|
11.80
|
11.80
|
12.06
|
9.32
|
4,486,161
|
|
|
10/23/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.15
|
12.20
|
12.24
|
9.64
|
3,599,520
|
|
|
10/22/2020
|
+0.40 / +3.39%
|
11.65
|
12.20
|
11.65
|
12.20
|
11.98
|
9.64
|
12,255,062
|
|
|
10/21/2020
|
-0.45 / -3.67%
|
12.20
|
12.25
|
11.80
|
11.80
|
12.04
|
9.32
|
9,270,740
|
|
|
10/20/2020
|
+0.05 / +0.41%
|
12.05
|
12.25
|
11.90
|
12.25
|
12.06
|
9.68
|
6,427,250
|
|
|
10/19/2020
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.09
|
9.64
|
7,954,440
|
|
|
10/16/2020
|
+0.75 / +6.73%
|
11.10
|
11.90
|
11.00
|
11.90
|
11.58
|
9.40
|
15,072,171
|
|
|
10/15/2020
|
+0.05 / +0.45%
|
11.10
|
11.40
|
11.05
|
11.15
|
11.20
|
8.81
|
5,082,640
|
|
|
10/14/2020
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.08
|
8.77
|
1,800,370
|
|
|
10/13/2020
|
+0.20 / +1.84%
|
10.90
|
11.25
|
10.75
|
11.05
|
11.01
|
8.73
|
3,564,950
|
|
|
10/12/2020
|
-0.35 / -3.13%
|
11.30
|
11.40
|
10.80
|
10.85
|
11.12
|
8.57
|
6,563,040
|
|
|
10/9/2020
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.23
|
8.85
|
3,533,190
|
|
|
10/8/2020
|
-0.25 / -2.19%
|
11.30
|
11.40
|
11.05
|
11.15
|
11.20
|
8.81
|
7,008,310
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.25
|
11.40
|
11.52
|
9.01
|
6,639,440
|
|
|
10/6/2020
|
+0.45 / +4.11%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.17
|
9.01
|
7,630,010
|
|
|
10/5/2020
|
+0.65 / +6.31%
|
10.35
|
11.00
|
10.35
|
10.95
|
10.85
|
8.65
|
11,928,320
|
|
|
10/2/2020
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.05
|
10.30
|
10.30
|
8.14
|
3,661,860
|
|
|
10/1/2020
|
+0.25 / +2.48%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.30
|
8.18
|
2,928,090
|
|
|
9/30/2020
|
+0.05 / +0.50%
|
10.05
|
10.25
|
10.05
|
10.10
|
10.10
|
7.98
|
4,079,120
|
|
|
9/29/2020
|
-0.35 / -3.37%
|
10.45
|
10.50
|
10.00
|
10.05
|
10.24
|
7.94
|
5,358,180
|
|
|
9/28/2020
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
8.22
|
3,231,740
|
|
|
9/25/2020
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.27
|
8.10
|
3,816,130
|
|
|
9/24/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.47
|
8.22
|
4,128,990
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.49
|
8.29
|
4,116,900
|
|
|
9/22/2020
|
-0.05 / -0.47%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.50
|
8.29
|
2,771,550
|
|
|
9/21/2020
|
-0.05 / -0.47%
|
10.60
|
10.90
|
10.50
|
10.55
|
10.72
|
8.33
|
4,993,360
|
|
|
9/18/2020
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.47
|
8.37
|
4,811,790
|
|
|
9/17/2020
|
+0.15 / +1.47%
|
10.30
|
10.55
|
10.20
|
10.35
|
10.40
|
8.18
|
6,899,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|