|
|
Closing price on 12/5/2024
|
|
| Open |
16.85 |
| High |
17.95 |
| Low |
16.65 |
| Volume |
37,587,300 |
| Split-adjusted Price |
17.95 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+1.15 / +6.85%
|
16.85
|
17.95
|
16.65
|
17.95
|
17.48
|
17.95
|
37,587,300
|
|
|
12/4/2024
|
-0.45 / -2.61%
|
17.25
|
17.40
|
16.65
|
16.80
|
17.03
|
16.80
|
19,121,800
|
|
|
12/3/2024
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.20
|
17.25
|
17.33
|
17.25
|
12,556,700
|
|
|
12/2/2024
|
-0.25 / -1.43%
|
17.60
|
17.65
|
17.10
|
17.25
|
17.28
|
17.25
|
11,428,400
|
|
|
11/29/2024
|
+0.10 / +0.57%
|
17.30
|
17.55
|
17.20
|
17.50
|
17.41
|
17.50
|
13,261,300
|
|
|
11/28/2024
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.35
|
17.40
|
17.51
|
17.40
|
13,242,500
|
|
|
11/27/2024
|
+0.15 / +0.87%
|
17.30
|
17.40
|
17.10
|
17.35
|
17.25
|
17.35
|
11,735,800
|
|
|
11/26/2024
|
+0.20 / +1.18%
|
17.00
|
17.85
|
17.00
|
17.20
|
17.46
|
17.20
|
30,235,900
|
|
|
11/25/2024
|
+0.20 / +1.19%
|
16.80
|
17.15
|
16.75
|
17.00
|
16.99
|
17.00
|
14,799,800
|
|
|
11/22/2024
|
-0.45 / -2.61%
|
17.20
|
17.30
|
16.70
|
16.80
|
16.97
|
16.80
|
21,133,400
|
|
|
11/21/2024
|
+0.15 / +0.88%
|
17.10
|
17.30
|
16.85
|
17.25
|
17.08
|
17.25
|
9,733,400
|
|
|
11/20/2024
|
+1.00 / +6.21%
|
16.00
|
17.20
|
16.00
|
17.10
|
17.01
|
17.10
|
48,846,700
|
|
|
11/19/2024
|
-0.35 / -2.13%
|
16.55
|
16.55
|
15.95
|
16.10
|
16.16
|
16.10
|
9,644,100
|
|
|
11/18/2024
|
+0.30 / +1.86%
|
16.05
|
16.65
|
15.90
|
16.45
|
16.28
|
16.45
|
9,859,500
|
|
|
11/15/2024
|
+0.15 / +0.94%
|
16.00
|
16.30
|
15.70
|
16.15
|
16.00
|
16.15
|
15,357,300
|
|
|
11/14/2024
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.19
|
16.00
|
9,343,000
|
|
|
11/13/2024
|
+0.35 / +2.18%
|
16.00
|
16.55
|
15.90
|
16.40
|
16.27
|
16.40
|
15,278,900
|
|
|
11/12/2024
|
-0.15 / -0.93%
|
16.30
|
16.30
|
15.90
|
16.05
|
16.09
|
16.05
|
9,340,300
|
|
|
11/11/2024
|
-0.15 / -0.92%
|
16.35
|
16.40
|
15.80
|
16.20
|
16.07
|
16.20
|
21,198,500
|
|
|
11/8/2024
|
-0.55 / -3.25%
|
16.90
|
16.90
|
16.35
|
16.35
|
16.51
|
16.35
|
18,584,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
17.00
|
17.35
|
16.80
|
16.90
|
17.08
|
16.90
|
22,781,700
|
|
|
11/6/2024
|
+0.15 / +0.90%
|
16.90
|
16.90
|
16.45
|
16.90
|
16.63
|
16.90
|
17,459,500
|
|
|
11/5/2024
|
-0.05 / -0.30%
|
16.85
|
17.15
|
16.75
|
16.75
|
16.97
|
16.75
|
18,699,400
|
|
|
11/4/2024
|
+0.05 / +0.30%
|
16.75
|
17.05
|
16.60
|
16.80
|
16.86
|
16.80
|
20,844,200
|
|
|
11/1/2024
|
+0.15 / +0.90%
|
16.50
|
16.85
|
16.50
|
16.75
|
16.73
|
16.75
|
18,092,800
|
|
|
10/31/2024
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.35
|
16.60
|
16.51
|
16.60
|
6,333,600
|
|
|
10/30/2024
|
+0.20 / +1.22%
|
16.35
|
16.65
|
16.35
|
16.55
|
16.49
|
16.55
|
11,120,700
|
|
|
10/29/2024
|
-0.50 / -2.97%
|
17.00
|
17.15
|
16.15
|
16.35
|
16.63
|
16.35
|
28,988,900
|
|
|
10/28/2024
|
+0.25 / +1.51%
|
16.75
|
16.95
|
16.45
|
16.85
|
16.68
|
16.85
|
21,335,800
|
|
|
10/25/2024
|
+0.35 / +2.15%
|
16.20
|
17.00
|
16.15
|
16.60
|
16.71
|
16.60
|
30,438,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|