|
|
Closing price on 3/17/2015
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
1,125,930 |
| Split-adjusted Price |
4.78 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
+0.20 / +1.15%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.60
|
4.78
|
1,125,930
|
|
|
3/16/2015
|
-0.70 / -3.87%
|
18.10
|
18.20
|
17.40
|
17.40
|
17.40
|
4.73
|
1,391,620
|
|
|
3/13/2015
|
+0.60 / +3.43%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.10
|
4.92
|
1,204,760
|
|
|
3/12/2015
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.50
|
4.76
|
949,460
|
|
|
3/11/2015
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
4.76
|
1,399,960
|
|
|
3/10/2015
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.70
|
17.80
|
17.80
|
4.84
|
1,648,250
|
|
|
3/9/2015
|
-0.70 / -3.76%
|
18.50
|
18.60
|
17.90
|
17.90
|
17.90
|
4.86
|
1,945,500
|
|
|
3/6/2015
|
+0.40 / +2.20%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.60
|
5.05
|
835,460
|
|
|
3/5/2015
|
-0.20 / -1.09%
|
18.50
|
18.70
|
18.20
|
18.20
|
18.20
|
4.95
|
1,037,940
|
|
|
3/4/2015
|
-0.50 / -2.65%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
5.00
|
1,092,340
|
|
|
3/3/2015
|
+0.40 / +2.16%
|
18.40
|
19.00
|
18.40
|
18.90
|
18.90
|
4.80
|
1,818,060
|
|
|
3/2/2015
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.50
|
4.70
|
720,900
|
|
|
2/27/2015
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.60
|
4.72
|
973,020
|
|
|
2/26/2015
|
+0.30 / +1.61%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.90
|
4.80
|
2,358,040
|
|
|
2/25/2015
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.20
|
18.60
|
18.60
|
4.72
|
1,166,500
|
|
|
2/24/2015
|
+0.70 / +3.87%
|
18.50
|
18.80
|
18.20
|
18.80
|
18.80
|
4.77
|
1,255,410
|
|
|
2/13/2015
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.30
|
18.10
|
18.10
|
4.60
|
1,760,030
|
|
|
2/12/2015
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.50
|
17.60
|
17.60
|
4.47
|
1,083,050
|
|
|
2/11/2015
|
+0.40 / +2.31%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.70
|
4.50
|
863,900
|
|
|
2/10/2015
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
4.39
|
1,785,330
|
|
|
2/9/2015
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.50
|
4.19
|
1,584,640
|
|
|
2/6/2015
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.30
|
4.14
|
486,380
|
|
|
2/5/2015
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
4.06
|
687,230
|
|
|
2/4/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.90
|
4.04
|
1,223,760
|
|
|
2/3/2015
|
-0.20 / -1.24%
|
16.20
|
16.50
|
15.90
|
15.90
|
15.90
|
4.04
|
1,479,950
|
|
|
2/2/2015
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.10
|
4.09
|
1,262,250
|
|
|
1/30/2015
|
0.00 / 0.00%
|
16.40
|
17.10
|
16.20
|
16.50
|
16.50
|
4.19
|
6,065,290
|
|
|
1/29/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.50
|
4.19
|
1,711,630
|
|
|
1/28/2015
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.60
|
16.40
|
16.40
|
4.17
|
2,625,230
|
|
|
1/27/2015
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.20
|
15.70
|
15.70
|
3.99
|
3,669,640
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|