|
|
Closing price on 3/4/2013
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
249,380 |
| Split-adjusted Price |
2.41 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2013
|
-0.50 / -3.94%
|
12.80
|
12.80
|
11.90
|
12.20
|
12.20
|
2.41
|
249,380
|
|
|
3/1/2013
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.10
|
12.70
|
12.70
|
2.51
|
186,100
|
|
|
2/28/2013
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.20
|
12.40
|
12.40
|
2.45
|
135,920
|
|
|
2/27/2013
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.70
|
12.30
|
12.30
|
2.43
|
115,210
|
|
|
2/26/2013
|
-0.90 / -6.82%
|
13.20
|
13.30
|
12.30
|
12.30
|
12.30
|
2.43
|
227,700
|
|
|
2/25/2013
|
+0.20 / +1.54%
|
13.40
|
13.70
|
13.10
|
13.20
|
13.20
|
2.61
|
1,079,320
|
|
|
2/22/2013
|
-0.10 / -0.76%
|
13.30
|
13.70
|
12.20
|
13.00
|
13.00
|
2.57
|
233,400
|
|
|
2/21/2013
|
-0.90 / -6.43%
|
14.00
|
14.80
|
13.10
|
13.10
|
13.10
|
2.59
|
620,350
|
|
|
2/20/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
2.77
|
365,060
|
|
|
2/19/2013
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.30
|
14.00
|
14.00
|
2.77
|
319,210
|
|
|
2/18/2013
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
2.77
|
162,340
|
|
|
2/8/2013
|
-0.10 / -0.68%
|
14.10
|
14.60
|
13.90
|
14.60
|
14.60
|
2.89
|
183,320
|
|
|
2/7/2013
|
+0.80 / +5.76%
|
13.80
|
14.70
|
13.60
|
14.70
|
14.70
|
2.91
|
410,000
|
|
|
2/6/2013
|
-0.10 / -0.71%
|
14.20
|
14.50
|
13.90
|
13.90
|
13.90
|
2.75
|
252,790
|
|
|
2/5/2013
|
+0.50 / +3.70%
|
13.70
|
14.20
|
13.20
|
14.00
|
14.00
|
2.77
|
362,840
|
|
|
2/4/2013
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.60
|
13.50
|
13.50
|
2.67
|
207,830
|
|
|
2/1/2013
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.90
|
2.55
|
177,660
|
|
|
1/31/2013
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.70
|
2.51
|
177,930
|
|
|
1/30/2013
|
-0.20 / -1.54%
|
12.70
|
13.70
|
12.70
|
12.80
|
12.80
|
2.53
|
149,580
|
|
|
1/29/2013
|
+0.80 / +6.56%
|
12.30
|
13.00
|
12.30
|
13.00
|
13.00
|
2.57
|
402,940
|
|
|
1/28/2013
|
+0.20 / +1.67%
|
12.40
|
12.80
|
12.20
|
12.20
|
12.20
|
2.41
|
453,610
|
|
|
1/25/2013
|
+0.30 / +2.56%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
2.37
|
67,750
|
|
|
1/24/2013
|
+0.70 / +6.36%
|
11.00
|
11.70
|
10.80
|
11.70
|
11.70
|
2.31
|
137,920
|
|
|
1/23/2013
|
-0.40 / -3.51%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.00
|
2.18
|
146,080
|
|
|
1/22/2013
|
-0.10 / -0.87%
|
11.50
|
12.20
|
11.40
|
11.40
|
11.40
|
2.25
|
221,760
|
|
|
1/21/2013
|
-0.30 / -2.54%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.50
|
2.27
|
83,990
|
|
|
1/18/2013
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
2.33
|
186,250
|
|
|
1/17/2013
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
2.45
|
461,020
|
|
|
1/16/2013
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
2.31
|
215,150
|
|
|
1/15/2013
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
2.18
|
131,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|