|
|
Closing price on 6/25/2014
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
184,570 |
| Split-adjusted Price |
3.76 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2014
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
3.76
|
184,570
|
|
|
6/24/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
3.71
|
177,110
|
|
|
6/23/2014
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
3.71
|
10,135,830
|
|
|
6/20/2014
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.81
|
335,970
|
|
|
6/19/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.50
|
15.10
|
15.10
|
3.84
|
356,440
|
|
|
6/18/2014
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
3.86
|
1,139,380
|
|
|
6/17/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
3.78
|
92,830
|
|
|
6/16/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
3.78
|
134,430
|
|
|
6/13/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
3.76
|
60,560
|
|
|
6/12/2014
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
3.76
|
312,880
|
|
|
6/11/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.50
|
3.68
|
85,860
|
|
|
6/10/2014
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.50
|
3.68
|
76,210
|
|
|
6/9/2014
|
+0.20 / +1.37%
|
14.50
|
15.10
|
14.40
|
14.80
|
14.80
|
3.76
|
343,950
|
|
|
6/6/2014
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.60
|
3.71
|
122,550
|
|
|
6/5/2014
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
3.63
|
40,360
|
|
|
6/4/2014
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
3.61
|
152,890
|
|
|
6/3/2014
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
3.66
|
156,620
|
|
|
6/2/2014
|
-0.30 / -2.08%
|
14.20
|
14.50
|
13.90
|
14.10
|
14.10
|
3.58
|
178,880
|
|
|
5/30/2014
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
3.66
|
129,690
|
|
|
5/29/2014
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
3.71
|
295,490
|
|
|
5/28/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
3.78
|
194,000
|
|
|
5/27/2014
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
3.81
|
297,510
|
|
|
5/26/2014
|
+0.20 / +1.40%
|
14.10
|
14.70
|
14.10
|
14.50
|
14.50
|
3.68
|
177,620
|
|
|
5/23/2014
|
-0.20 / -1.38%
|
14.30
|
14.60
|
14.00
|
14.30
|
14.30
|
3.63
|
246,240
|
|
|
5/22/2014
|
-0.70 / -4.61%
|
14.90
|
15.20
|
14.50
|
14.50
|
14.50
|
3.68
|
240,040
|
|
|
5/21/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
3.86
|
305,510
|
|
|
5/20/2014
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.20
|
15.00
|
15.00
|
3.81
|
444,850
|
|
|
5/19/2014
|
+0.70 / +5.07%
|
13.90
|
14.60
|
13.40
|
14.50
|
14.50
|
3.68
|
468,830
|
|
|
5/16/2014
|
+0.60 / +4.55%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
3.50
|
351,660
|
|
|
5/15/2014
|
0.00 / 0.00%
|
13.10
|
13.80
|
12.30
|
13.20
|
13.20
|
3.35
|
538,770
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|