|
|
Closing price on 6/11/2018
|
|
| Open |
33.35 |
| High |
33.55 |
| Low |
32.50 |
| Volume |
4,055,330 |
| Split-adjusted Price |
17.25 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
-1.25 / -3.70%
|
33.35
|
33.55
|
32.50
|
32.50
|
33.22
|
17.25
|
4,055,330
|
|
|
6/8/2018
|
+0.55 / +1.66%
|
33.00
|
33.75
|
32.55
|
33.75
|
33.02
|
17.92
|
4,570,800
|
|
|
6/7/2018
|
-0.70 / -2.06%
|
33.90
|
34.05
|
33.00
|
33.20
|
33.59
|
17.62
|
3,716,910
|
|
|
6/6/2018
|
-0.05 / -0.15%
|
33.50
|
34.10
|
33.30
|
33.90
|
33.79
|
18.00
|
3,460,330
|
|
|
6/5/2018
|
+1.05 / +3.19%
|
32.70
|
33.95
|
32.35
|
33.95
|
33.02
|
18.02
|
4,747,600
|
|
|
6/4/2018
|
+0.90 / +2.81%
|
32.00
|
33.00
|
31.50
|
32.90
|
32.47
|
17.46
|
3,380,060
|
|
|
6/1/2018
|
+1.25 / +4.07%
|
30.90
|
32.40
|
30.60
|
32.00
|
31.60
|
16.99
|
6,324,370
|
|
|
5/31/2018
|
+2.00 / +6.96%
|
28.75
|
30.75
|
28.60
|
30.75
|
30.09
|
16.32
|
3,751,680
|
|
|
5/30/2018
|
+0.80 / +2.86%
|
28.00
|
29.20
|
27.80
|
28.75
|
28.57
|
15.26
|
2,659,365
|
|
|
5/29/2018
|
+1.80 / +6.88%
|
26.40
|
27.95
|
26.40
|
27.95
|
27.40
|
14.84
|
1,905,860
|
|
|
5/28/2018
|
-1.95 / -6.94%
|
27.50
|
27.70
|
26.15
|
26.15
|
26.37
|
13.88
|
5,650,310
|
|
|
5/25/2018
|
-1.70 / -5.70%
|
29.45
|
30.20
|
28.10
|
28.10
|
29.16
|
14.92
|
1,871,730
|
|
|
5/24/2018
|
-0.05 / -0.17%
|
29.85
|
30.10
|
29.40
|
29.80
|
29.77
|
15.82
|
1,485,030
|
|
|
5/23/2018
|
+0.85 / +2.93%
|
28.10
|
29.85
|
28.00
|
29.85
|
28.83
|
15.85
|
1,720,420
|
|
|
5/22/2018
|
-6.20 / -17.61%
|
31.00
|
31.20
|
29.00
|
29.00
|
29.55
|
15.39
|
5,052,560
|
|
|
5/21/2018
|
-0.80 / -2.22%
|
36.50
|
36.50
|
34.75
|
35.20
|
35.46
|
16.54
|
3,108,630
|
|
|
5/18/2018
|
+0.20 / +0.56%
|
35.80
|
36.00
|
34.80
|
36.00
|
35.63
|
16.91
|
2,884,990
|
|
|
5/17/2018
|
-0.50 / -1.38%
|
36.30
|
36.30
|
35.30
|
35.80
|
35.72
|
16.82
|
2,211,750
|
|
|
5/16/2018
|
+0.35 / +0.97%
|
35.80
|
36.35
|
35.40
|
36.30
|
35.98
|
17.05
|
3,652,200
|
|
|
5/15/2018
|
+0.95 / +2.71%
|
35.30
|
36.20
|
35.20
|
35.95
|
35.73
|
16.89
|
3,119,070
|
|
|
5/14/2018
|
+1.50 / +4.48%
|
33.90
|
35.00
|
33.70
|
35.00
|
34.31
|
16.44
|
2,593,590
|
|
|
5/11/2018
|
+0.50 / +1.52%
|
32.20
|
33.80
|
32.00
|
33.50
|
33.22
|
15.74
|
1,830,460
|
|
|
5/10/2018
|
-1.40 / -4.07%
|
34.00
|
34.65
|
32.80
|
33.00
|
33.83
|
15.50
|
1,992,590
|
|
|
5/9/2018
|
+0.70 / +2.08%
|
33.50
|
34.65
|
33.40
|
34.40
|
34.24
|
16.16
|
3,495,650
|
|
|
5/8/2018
|
0.00 / 0.00%
|
33.70
|
34.35
|
33.30
|
33.70
|
33.97
|
15.83
|
3,663,980
|
|
|
5/7/2018
|
+2.20 / +6.98%
|
31.50
|
33.70
|
31.45
|
33.70
|
32.81
|
15.83
|
2,817,940
|
|
|
5/4/2018
|
+0.70 / +2.27%
|
31.20
|
32.00
|
31.00
|
31.50
|
31.50
|
14.80
|
2,099,170
|
|
|
5/3/2018
|
+0.20 / +0.65%
|
30.10
|
30.80
|
28.65
|
30.80
|
29.87
|
14.47
|
4,470,131
|
|
|
5/2/2018
|
-2.30 / -6.99%
|
33.20
|
33.30
|
30.60
|
30.60
|
31.36
|
14.37
|
2,268,700
|
|
|
4/27/2018
|
+0.80 / +2.49%
|
31.00
|
32.90
|
30.75
|
32.90
|
31.91
|
15.46
|
2,627,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|