|
|
Closing price on 2/3/2020
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.75 |
| Volume |
5,618,760 |
| Split-adjusted Price |
7.33 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.70 / -6.06%
|
11.00
|
11.30
|
10.75
|
10.85
|
10.84
|
7.33
|
5,618,760
|
|
|
1/31/2020
|
-0.85 / -6.85%
|
12.40
|
12.50
|
11.55
|
11.55
|
12.13
|
7.80
|
2,915,700
|
|
|
1/30/2020
|
-0.65 / -4.98%
|
12.80
|
12.80
|
12.35
|
12.40
|
12.54
|
8.37
|
2,769,860
|
|
|
1/22/2020
|
+0.20 / +1.56%
|
12.85
|
13.10
|
12.85
|
13.05
|
12.99
|
8.81
|
986,700
|
|
|
1/21/2020
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.70
|
12.85
|
12.87
|
8.68
|
1,620,230
|
|
|
1/20/2020
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.85
|
12.90
|
12.98
|
8.71
|
885,570
|
|
|
1/17/2020
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.14
|
8.78
|
1,474,240
|
|
|
1/16/2020
|
-0.10 / -0.75%
|
13.40
|
13.55
|
13.25
|
13.30
|
13.35
|
8.98
|
760,470
|
|
|
1/15/2020
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.35
|
13.40
|
13.41
|
9.05
|
460,760
|
|
|
1/14/2020
|
-0.20 / -1.48%
|
13.60
|
13.70
|
13.30
|
13.35
|
13.45
|
9.01
|
1,168,130
|
|
|
1/13/2020
|
+0.15 / +1.12%
|
13.40
|
13.70
|
13.40
|
13.55
|
13.55
|
9.15
|
562,450
|
|
|
1/10/2020
|
-0.15 / -1.11%
|
13.55
|
13.60
|
13.35
|
13.40
|
13.46
|
9.05
|
752,260
|
|
|
1/9/2020
|
+0.25 / +1.88%
|
13.55
|
13.70
|
13.50
|
13.55
|
13.60
|
9.15
|
2,066,210
|
|
|
1/8/2020
|
-0.60 / -4.32%
|
13.70
|
13.75
|
13.25
|
13.30
|
13.52
|
8.98
|
1,847,430
|
|
|
1/7/2020
|
+0.20 / +1.46%
|
13.70
|
13.95
|
13.70
|
13.90
|
13.84
|
9.38
|
1,154,450
|
|
|
1/6/2020
|
-0.20 / -1.44%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.81
|
9.25
|
3,016,310
|
|
|
1/3/2020
|
-0.40 / -2.80%
|
14.30
|
14.45
|
13.80
|
13.90
|
14.04
|
9.38
|
2,395,940
|
|
|
1/2/2020
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.33
|
9.65
|
1,174,150
|
|
|
12/31/2019
|
-0.15 / -1.02%
|
14.45
|
14.60
|
14.30
|
14.50
|
14.47
|
9.79
|
1,332,880
|
|
|
12/30/2019
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.55
|
14.65
|
14.68
|
9.89
|
1,879,260
|
|
|
12/27/2019
|
+0.10 / +0.69%
|
14.30
|
14.75
|
14.30
|
14.60
|
14.56
|
9.86
|
2,194,910
|
|
|
12/26/2019
|
+0.40 / +2.84%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.45
|
9.79
|
3,547,970
|
|
|
12/25/2019
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.85
|
14.10
|
14.03
|
9.52
|
1,185,110
|
|
|
12/24/2019
|
+0.35 / +2.56%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.74
|
9.45
|
1,801,590
|
|
|
12/23/2019
|
-0.10 / -0.73%
|
13.75
|
13.90
|
13.60
|
13.65
|
13.69
|
9.22
|
3,232,520
|
|
|
12/20/2019
|
-0.20 / -1.43%
|
13.95
|
14.05
|
13.55
|
13.75
|
13.67
|
9.28
|
2,832,530
|
|
|
12/19/2019
|
-0.05 / -0.36%
|
13.90
|
14.15
|
13.80
|
13.95
|
13.96
|
9.42
|
777,200
|
|
|
12/18/2019
|
-0.05 / -0.36%
|
14.00
|
14.15
|
13.95
|
14.00
|
14.02
|
9.45
|
1,099,680
|
|
|
12/17/2019
|
-0.30 / -2.09%
|
14.50
|
14.50
|
13.90
|
14.05
|
14.16
|
9.49
|
1,185,120
|
|
|
12/16/2019
|
+0.05 / +0.35%
|
14.20
|
14.50
|
14.20
|
14.35
|
14.37
|
9.69
|
1,392,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|