|
|
Closing price on 5/10/2024
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.55 |
| Volume |
8,581,900 |
| Split-adjusted Price |
16.80 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.55
|
16.80
|
16.74
|
16.80
|
8,581,900
|
|
|
5/9/2024
|
-0.30 / -1.78%
|
17.00
|
17.10
|
16.55
|
16.60
|
16.78
|
16.60
|
6,492,900
|
|
|
5/8/2024
|
-0.10 / -0.59%
|
16.80
|
17.15
|
16.50
|
16.90
|
16.72
|
16.90
|
12,069,500
|
|
|
5/7/2024
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.80
|
17.00
|
16.92
|
17.00
|
5,354,700
|
|
|
5/6/2024
|
+0.70 / +4.27%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.88
|
17.10
|
10,556,200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
16.60
|
16.95
|
16.40
|
16.40
|
16.66
|
16.40
|
7,983,700
|
|
|
5/2/2024
|
+0.25 / +1.55%
|
16.15
|
16.40
|
15.90
|
16.40
|
16.15
|
16.40
|
7,059,700
|
|
|
4/26/2024
|
-0.20 / -1.22%
|
16.10
|
16.60
|
16.05
|
16.15
|
16.24
|
16.15
|
7,502,300
|
|
|
4/25/2024
|
-0.20 / -1.21%
|
16.55
|
16.55
|
16.10
|
16.35
|
16.28
|
16.35
|
7,196,416
|
|
|
4/24/2024
|
+1.05 / +6.77%
|
15.90
|
16.55
|
15.50
|
16.55
|
16.20
|
16.55
|
12,137,600
|
|
|
4/23/2024
|
-0.50 / -3.13%
|
16.10
|
16.20
|
15.50
|
15.50
|
15.87
|
15.50
|
11,776,900
|
|
|
4/22/2024
|
+0.40 / +2.56%
|
16.00
|
16.20
|
15.85
|
16.00
|
16.03
|
16.00
|
13,392,000
|
|
|
4/19/2024
|
-1.10 / -6.59%
|
16.30
|
16.65
|
15.60
|
15.60
|
16.04
|
15.60
|
19,855,100
|
|
|
4/17/2024
|
-0.95 / -5.38%
|
17.80
|
17.85
|
16.70
|
16.70
|
17.16
|
16.70
|
17,736,000
|
|
|
4/16/2024
|
-0.80 / -4.34%
|
18.10
|
18.30
|
17.20
|
17.65
|
17.66
|
17.65
|
25,425,100
|
|
|
4/15/2024
|
-1.35 / -6.82%
|
19.60
|
19.80
|
18.45
|
18.45
|
19.06
|
18.45
|
19,178,100
|
|
|
4/12/2024
|
+0.55 / +2.86%
|
19.45
|
19.80
|
19.30
|
19.80
|
19.53
|
19.80
|
10,054,000
|
|
|
4/11/2024
|
-0.35 / -1.79%
|
19.20
|
19.60
|
19.10
|
19.25
|
19.31
|
19.25
|
15,776,200
|
|
|
4/10/2024
|
-0.55 / -2.73%
|
20.15
|
20.20
|
19.60
|
19.60
|
19.89
|
19.60
|
11,006,200
|
|
|
4/9/2024
|
+0.40 / +2.03%
|
19.80
|
20.15
|
19.55
|
20.15
|
19.79
|
20.15
|
10,780,300
|
|
|
4/8/2024
|
-0.15 / -0.75%
|
19.90
|
20.00
|
19.65
|
19.75
|
19.82
|
19.75
|
12,185,200
|
|
|
4/5/2024
|
-0.15 / -0.75%
|
19.75
|
20.30
|
19.50
|
19.90
|
19.90
|
19.90
|
21,552,800
|
|
|
4/4/2024
|
+0.05 / +0.25%
|
20.00
|
20.40
|
19.40
|
20.05
|
19.91
|
20.05
|
26,501,300
|
|
|
4/3/2024
|
-0.80 / -3.85%
|
20.85
|
20.85
|
20.00
|
20.00
|
20.42
|
20.00
|
24,047,600
|
|
|
4/2/2024
|
+0.60 / +2.97%
|
20.05
|
20.80
|
19.80
|
20.80
|
20.31
|
20.80
|
28,182,900
|
|
|
4/1/2024
|
+0.35 / +1.76%
|
19.70
|
20.40
|
19.70
|
20.20
|
20.11
|
20.20
|
24,299,000
|
|
|
3/29/2024
|
-0.15 / -0.75%
|
20.00
|
20.05
|
19.60
|
19.85
|
19.80
|
19.85
|
13,378,200
|
|
|
3/28/2024
|
-0.30 / -1.48%
|
20.55
|
20.55
|
19.90
|
20.00
|
20.17
|
20.00
|
16,964,900
|
|
|
3/27/2024
|
+0.45 / +2.27%
|
19.95
|
20.30
|
19.70
|
20.30
|
20.08
|
20.30
|
21,433,300
|
|
|
3/26/2024
|
+0.15 / +0.76%
|
19.70
|
20.10
|
19.40
|
19.85
|
19.80
|
19.85
|
17,655,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
477,400
|
5.90
|
-1.67%
|
|
|
|
AGG
|
1,903,900
|
23.50
|
-4.08%
|
|
|
|
API
|
1,586,500
|
7.90
|
-7.06%
|
|
|
|
ASM
|
4,776,300
|
10.95
|
-4.78%
|
|
|
|
BCR
|
2,216,100
|
6.00
|
-3.23%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
|
C21
|
0
|
17.00
|
0.00%
|
|
|
|
CCI
|
11,300
|
21.15
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|