|
|
Closing price on 7/15/2014
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
466,240 |
| Split-adjusted Price |
3.89 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2014
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
3.89
|
466,240
|
|
|
7/14/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
3.86
|
1,042,750
|
|
|
7/11/2014
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.20
|
3.86
|
322,430
|
|
|
7/10/2014
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
3.84
|
880,210
|
|
|
7/9/2014
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
3.94
|
901,920
|
|
|
7/8/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
3.91
|
522,970
|
|
|
7/7/2014
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
3.91
|
895,670
|
|
|
7/4/2014
|
+0.10 / +0.64%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
3.99
|
532,630
|
|
|
7/3/2014
|
+0.80 / +5.41%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
3.96
|
1,159,700
|
|
|
7/2/2014
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.80
|
3.76
|
3,980,520
|
|
|
7/1/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
3.76
|
364,250
|
|
|
6/30/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
3.78
|
458,610
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
3.78
|
199,130
|
|
|
6/26/2014
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
3.78
|
477,290
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|