|
|
Closing price on 5/10/2017
|
|
| Open |
24.65 |
| High |
24.65 |
| Low |
23.60 |
| Volume |
4,360,350 |
| Split-adjusted Price |
9.15 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-0.90 / -3.67%
|
24.65
|
24.65
|
23.60
|
23.60
|
24.12
|
9.15
|
4,360,350
|
|
|
5/9/2017
|
+1.55 / +6.75%
|
23.20
|
24.50
|
23.15
|
24.50
|
23.80
|
9.50
|
6,373,950
|
|
|
5/8/2017
|
+0.50 / +2.23%
|
22.45
|
22.95
|
22.20
|
22.95
|
22.60
|
8.90
|
5,367,210
|
|
|
5/5/2017
|
0.00 / 0.00%
|
22.65
|
22.90
|
22.45
|
22.45
|
22.72
|
8.70
|
4,772,400
|
|
|
5/4/2017
|
+0.85 / +3.94%
|
21.80
|
22.50
|
21.75
|
22.45
|
22.14
|
8.70
|
5,467,820
|
|
|
5/3/2017
|
-0.05 / -0.23%
|
21.20
|
21.90
|
21.05
|
21.60
|
21.51
|
8.37
|
2,505,070
|
|
|
4/28/2017
|
-0.55 / -2.48%
|
22.00
|
22.10
|
21.45
|
21.65
|
21.75
|
8.39
|
3,296,270
|
|
|
4/27/2017
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.95
|
22.20
|
22.24
|
8.61
|
3,652,980
|
|
|
4/26/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.40
|
8.65
|
4,454,300
|
|
|
4/25/2017
|
+0.70 / +3.24%
|
21.55
|
22.35
|
21.35
|
22.30
|
21.96
|
8.65
|
4,392,190
|
|
|
4/24/2017
|
+0.05 / +0.23%
|
21.15
|
21.75
|
20.90
|
21.60
|
21.49
|
8.37
|
3,388,950
|
|
|
4/21/2017
|
+0.35 / +1.65%
|
21.00
|
21.60
|
20.80
|
21.55
|
21.28
|
8.35
|
2,809,000
|
|
|
4/20/2017
|
-0.45 / -2.08%
|
21.90
|
22.40
|
21.00
|
21.20
|
21.86
|
8.22
|
3,793,640
|
|
|
4/19/2017
|
+1.40 / +6.91%
|
20.75
|
21.65
|
20.70
|
21.65
|
21.11
|
8.39
|
4,685,680
|
|
|
4/18/2017
|
-0.25 / -1.22%
|
20.30
|
20.80
|
19.40
|
20.25
|
19.96
|
7.85
|
4,249,830
|
|
|
4/17/2017
|
-1.50 / -6.82%
|
22.10
|
22.15
|
20.50
|
20.50
|
21.62
|
7.95
|
5,691,870
|
|
|
4/14/2017
|
-0.65 / -2.87%
|
22.40
|
22.55
|
21.80
|
22.00
|
22.16
|
8.53
|
5,848,050
|
|
|
4/13/2017
|
-0.35 / -1.52%
|
23.10
|
23.35
|
22.60
|
22.65
|
22.92
|
8.78
|
5,213,960
|
|
|
4/12/2017
|
+0.40 / +1.77%
|
22.50
|
23.40
|
22.00
|
23.00
|
22.50
|
8.92
|
4,042,090
|
|
|
4/11/2017
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.00
|
22.60
|
22.71
|
8.76
|
4,022,230
|
|
|
4/10/2017
|
+0.50 / +2.22%
|
22.70
|
23.20
|
22.70
|
23.00
|
22.95
|
8.92
|
3,620,000
|
|
|
4/7/2017
|
+1.00 / +4.65%
|
21.40
|
22.50
|
20.85
|
22.50
|
21.52
|
8.72
|
5,874,530
|
|
|
4/5/2017
|
-0.20 / -0.92%
|
21.70
|
21.90
|
21.20
|
21.50
|
21.46
|
8.33
|
4,676,780
|
|
|
4/4/2017
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.50
|
21.70
|
21.79
|
8.41
|
4,085,040
|
|
|
4/3/2017
|
+1.10 / +5.34%
|
20.60
|
21.75
|
20.60
|
21.70
|
21.20
|
8.41
|
6,882,120
|
|
|
3/31/2017
|
-0.05 / -0.24%
|
20.80
|
21.15
|
20.45
|
20.60
|
20.74
|
7.99
|
4,858,950
|
|
|
3/30/2017
|
+0.65 / +3.25%
|
20.20
|
20.90
|
20.20
|
20.65
|
20.58
|
8.01
|
4,373,430
|
|
|
3/29/2017
|
+0.95 / +4.99%
|
19.05
|
20.00
|
19.05
|
20.00
|
19.39
|
7.75
|
4,362,390
|
|
|
3/28/2017
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.00
|
19.05
|
19.14
|
7.39
|
4,820,950
|
|
|
3/27/2017
|
+0.85 / +4.67%
|
18.45
|
19.45
|
18.40
|
19.05
|
18.87
|
7.39
|
4,281,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|