|
|
Closing price on 4/26/2016
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
571,140 |
| Split-adjusted Price |
4.69 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
+0.50 / +3.29%
|
15.30
|
15.80
|
15.20
|
15.70
|
15.55
|
4.69
|
571,140
|
|
|
4/25/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
4.54
|
557,600
|
|
|
4/22/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.15
|
4.54
|
922,250
|
|
|
4/21/2016
|
-0.30 / -1.94%
|
15.60
|
15.70
|
15.10
|
15.20
|
15.37
|
4.54
|
567,670
|
|
|
4/20/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.62
|
4.63
|
244,000
|
|
|
4/19/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
4.63
|
513,760
|
|
|
4/15/2016
|
-0.30 / -1.88%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.90
|
4.69
|
453,950
|
|
|
4/14/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.07
|
4.78
|
170,590
|
|
|
4/13/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.18
|
4.84
|
354,730
|
|
|
4/12/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.23
|
4.87
|
509,720
|
|
|
4/11/2016
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.24
|
4.84
|
534,100
|
|
|
4/8/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.07
|
4.81
|
265,270
|
|
|
4/7/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.16
|
4.81
|
493,200
|
|
|
4/6/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.08
|
4.81
|
290,430
|
|
|
4/5/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.07
|
4.81
|
585,470
|
|
|
4/4/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
4.78
|
653,250
|
|
|
4/1/2016
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.02
|
4.78
|
660,130
|
|
|
3/31/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.20
|
4.87
|
608,720
|
|
|
3/30/2016
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.13
|
4.84
|
852,200
|
|
|
3/29/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.03
|
4.78
|
913,240
|
|
|
3/28/2016
|
+0.40 / +2.56%
|
15.60
|
16.20
|
15.50
|
16.00
|
15.92
|
4.78
|
1,104,730
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.60
|
15.53
|
4.66
|
526,450
|
|
|
3/24/2016
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.47
|
4.66
|
920,120
|
|
|
3/23/2016
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.39
|
4.63
|
957,550
|
|
|
3/22/2016
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.57
|
4.57
|
1,074,530
|
|
|
3/21/2016
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.03
|
4.72
|
875,110
|
|
|
3/18/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
4.87
|
436,510
|
|
|
3/17/2016
|
+0.30 / +1.85%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.53
|
4.93
|
670,820
|
|
|
3/16/2016
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.28
|
4.84
|
937,980
|
|
|
3/15/2016
|
-0.30 / -1.81%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.42
|
4.87
|
571,060
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|