|
|
Closing price on 11/28/2017
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.55 |
| Volume |
3,691,390 |
| Split-adjusted Price |
9.30 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
-0.25 / -1.25%
|
19.90
|
20.00
|
19.55
|
19.80
|
19.80
|
9.30
|
3,691,390
|
|
|
11/27/2017
|
+0.30 / +1.52%
|
20.15
|
20.30
|
19.80
|
20.05
|
20.09
|
9.42
|
4,410,910
|
|
|
11/24/2017
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.50
|
19.75
|
19.31
|
9.28
|
7,210,690
|
|
|
11/23/2017
|
+0.30 / +1.65%
|
18.30
|
18.90
|
18.15
|
18.50
|
18.52
|
8.69
|
4,130,920
|
|
|
11/22/2017
|
+0.10 / +0.55%
|
18.10
|
18.35
|
18.05
|
18.20
|
18.22
|
8.55
|
1,786,970
|
|
|
11/21/2017
|
-0.30 / -1.63%
|
18.45
|
18.65
|
18.10
|
18.10
|
18.32
|
8.50
|
3,615,220
|
|
|
11/20/2017
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.30
|
18.40
|
18.50
|
8.64
|
2,138,750
|
|
|
11/17/2017
|
-0.15 / -0.80%
|
18.70
|
18.75
|
18.45
|
18.50
|
18.62
|
8.69
|
2,888,650
|
|
|
11/16/2017
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.55
|
18.65
|
18.75
|
8.76
|
2,385,780
|
|
|
11/15/2017
|
+0.40 / +2.20%
|
18.15
|
18.90
|
18.15
|
18.55
|
18.65
|
8.71
|
3,347,570
|
|
|
11/14/2017
|
+0.15 / +0.83%
|
17.90
|
18.40
|
17.90
|
18.15
|
18.19
|
8.53
|
2,828,330
|
|
|
11/13/2017
|
-0.45 / -2.44%
|
18.45
|
18.45
|
18.00
|
18.00
|
18.22
|
8.46
|
2,019,980
|
|
|
11/10/2017
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.30
|
18.45
|
18.48
|
8.67
|
3,368,700
|
|
|
11/9/2017
|
-0.25 / -1.34%
|
18.65
|
19.00
|
18.40
|
18.45
|
18.67
|
8.67
|
5,249,550
|
|
|
11/8/2017
|
+0.95 / +5.35%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.10
|
8.78
|
5,673,340
|
|
|
11/7/2017
|
-0.25 / -1.39%
|
18.00
|
18.10
|
17.70
|
17.75
|
17.93
|
8.34
|
3,923,670
|
|
|
11/6/2017
|
+0.40 / +2.27%
|
17.80
|
18.20
|
17.80
|
18.00
|
17.98
|
8.46
|
3,360,490
|
|
|
11/3/2017
|
+1.10 / +6.67%
|
16.55
|
17.60
|
16.55
|
17.60
|
17.04
|
8.27
|
4,151,530
|
|
|
11/2/2017
|
-0.75 / -4.35%
|
16.90
|
17.50
|
16.45
|
16.50
|
16.92
|
7.75
|
4,753,960
|
|
|
11/1/2017
|
-0.60 / -3.36%
|
18.00
|
18.00
|
17.25
|
17.25
|
17.49
|
8.10
|
2,331,480
|
|
|
10/31/2017
|
-0.20 / -1.11%
|
17.50
|
18.10
|
17.10
|
17.85
|
17.66
|
8.39
|
3,931,770
|
|
|
10/30/2017
|
-1.25 / -6.48%
|
19.45
|
19.50
|
18.05
|
18.05
|
18.68
|
8.08
|
4,994,260
|
|
|
10/27/2017
|
+0.15 / +0.78%
|
19.10
|
19.30
|
19.05
|
19.30
|
19.16
|
8.63
|
2,523,700
|
|
|
10/26/2017
|
-0.40 / -2.05%
|
19.65
|
19.65
|
18.90
|
19.15
|
19.18
|
8.57
|
2,579,450
|
|
|
10/25/2017
|
+0.55 / +2.89%
|
19.20
|
19.60
|
19.10
|
19.55
|
19.37
|
8.75
|
2,177,780
|
|
|
10/24/2017
|
-0.20 / -1.04%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.12
|
8.50
|
4,939,490
|
|
|
10/23/2017
|
-0.55 / -2.78%
|
19.65
|
19.85
|
19.10
|
19.20
|
19.48
|
8.59
|
4,115,020
|
|
|
10/20/2017
|
-0.40 / -1.99%
|
20.25
|
20.40
|
19.50
|
19.75
|
19.93
|
8.84
|
4,943,910
|
|
|
10/19/2017
|
-0.45 / -2.18%
|
20.70
|
20.75
|
20.15
|
20.15
|
20.44
|
9.01
|
4,257,510
|
|
|
10/18/2017
|
-0.40 / -1.90%
|
21.20
|
21.35
|
20.60
|
20.60
|
21.04
|
9.22
|
7,361,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|