|
|
Closing price on 6/3/2013
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
132,390 |
| Split-adjusted Price |
2.35 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
2.35
|
132,390
|
|
|
5/31/2013
|
+0.30 / +3.16%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
2.42
|
164,030
|
|
|
5/30/2013
|
+0.50 / +5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.50
|
2.35
|
310,370
|
|
|
5/29/2013
|
+0.10 / +1.12%
|
8.90
|
9.40
|
8.80
|
9.00
|
9.00
|
2.23
|
323,580
|
|
|
5/28/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.20
|
51,900
|
|
|
5/27/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
2.18
|
150,840
|
|
|
5/24/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.13
|
54,680
|
|
|
5/23/2013
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.70
|
2.15
|
111,320
|
|
|
5/22/2013
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.13
|
173,310
|
|
|
5/21/2013
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
2.08
|
150,830
|
|
|
5/20/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.50
|
2.10
|
31,010
|
|
|
5/17/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.60
|
2.13
|
94,190
|
|
|
5/16/2013
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.10
|
79,510
|
|
|
5/15/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
2.05
|
57,350
|
|
|
5/14/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
2.03
|
57,760
|
|
|
5/13/2013
|
+0.10 / +1.25%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.10
|
2.00
|
71,700
|
|
|
5/10/2013
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.98
|
37,570
|
|
|
5/9/2013
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.10
|
2.00
|
103,490
|
|
|
5/8/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
1.95
|
22,190
|
|
|
5/7/2013
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
1.95
|
74,270
|
|
|
5/6/2013
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
1.98
|
63,080
|
|
|
5/3/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
1.85
|
70,450
|
|
|
5/2/2013
|
-0.30 / -3.85%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
1.85
|
76,090
|
|
|
4/26/2013
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
1.93
|
68,240
|
|
|
4/25/2013
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.03
|
50,580
|
|
|
4/24/2013
|
-1.80 / -17.65%
|
8.70
|
8.70
|
8.10
|
8.40
|
8.40
|
2.08
|
19,320
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
2.02
|
86,430
|
|
|
4/22/2013
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
2.02
|
52,190
|
|
|
4/18/2013
|
+0.20 / +1.92%
|
10.40
|
10.90
|
10.40
|
10.60
|
10.60
|
2.10
|
81,860
|
|
|
4/17/2013
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
2.06
|
39,040
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|