|
|
Closing price on 10/9/2019
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.35 |
| Volume |
830,790 |
| Split-adjusted Price |
11.14 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2019
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.35
|
16.50
|
16.46
|
11.14
|
830,790
|
|
|
10/8/2019
|
+0.20 / +1.23%
|
16.10
|
16.45
|
15.75
|
16.40
|
15.97
|
11.07
|
2,504,140
|
|
|
10/7/2019
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.10
|
16.20
|
16.28
|
10.94
|
3,715,500
|
|
|
10/4/2019
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.79
|
11.28
|
1,797,850
|
|
|
10/3/2019
|
-0.55 / -3.17%
|
17.00
|
17.15
|
16.70
|
16.80
|
16.89
|
11.34
|
4,001,290
|
|
|
10/2/2019
|
-0.10 / -0.57%
|
17.40
|
17.55
|
17.15
|
17.35
|
17.37
|
11.71
|
3,897,750
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|