|
|
Closing price on 11/3/2014
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
655,810 |
| Split-adjusted Price |
3.66 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2014
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.40
|
3.66
|
655,810
|
|
|
10/31/2014
|
+0.20 / +1.42%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
3.63
|
556,730
|
|
|
10/30/2014
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.70
|
14.10
|
14.10
|
3.58
|
632,890
|
|
|
10/29/2014
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.53
|
347,180
|
|
|
10/28/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.60
|
3.45
|
493,260
|
|
|
10/27/2014
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.60
|
3.45
|
676,270
|
|
|
10/24/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
3.56
|
585,510
|
|
|
10/23/2014
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.10
|
3.58
|
1,490,810
|
|
|
10/22/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
3.58
|
658,990
|
|
|
10/21/2014
|
-0.10 / -0.70%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
3.58
|
1,344,710
|
|
|
10/20/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
3.61
|
645,550
|
|
|
10/17/2014
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.60
|
14.10
|
14.10
|
3.58
|
1,074,440
|
|
|
10/16/2014
|
-0.70 / -4.86%
|
14.30
|
14.40
|
13.60
|
13.70
|
13.70
|
3.48
|
2,336,850
|
|
|
10/15/2014
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.40
|
3.66
|
1,748,140
|
|
|
10/14/2014
|
-0.30 / -1.99%
|
15.30
|
15.40
|
14.80
|
14.80
|
14.80
|
3.76
|
927,440
|
|
|
10/13/2014
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
3.84
|
1,141,240
|
|
|
10/10/2014
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
3.89
|
1,250,480
|
|
|
10/9/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
3.94
|
2,141,130
|
|
|
10/8/2014
|
-0.50 / -3.09%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.70
|
3.99
|
3,363,920
|
|
|
10/7/2014
|
-0.30 / -1.82%
|
16.50
|
16.70
|
16.10
|
16.20
|
16.20
|
4.11
|
2,268,900
|
|
|
10/6/2014
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.50
|
4.19
|
3,273,680
|
|
|
10/3/2014
|
+0.20 / +1.24%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.30
|
4.14
|
3,116,830
|
|
|
10/2/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
4.09
|
1,737,210
|
|
|
10/1/2014
|
+0.40 / +2.60%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
4.01
|
2,148,820
|
|
|
9/30/2014
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
3.91
|
2,584,080
|
|
|
9/29/2014
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.96
|
725,000
|
|
|
9/26/2014
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
4.04
|
2,577,650
|
|
|
9/25/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
4.06
|
979,740
|
|
|
9/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
4.01
|
1,430,330
|
|
|
9/23/2014
|
+0.10 / +0.63%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.90
|
4.04
|
2,275,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|