|
Closing price on 1/10/2024
|
|
| Open |
3.82 |
| High |
3.82 |
| Low |
3.71 |
| Volume |
9,600 |
| Split-adjusted Price |
3.73 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.02 / -0.53%
|
3.82
|
3.82
|
3.71
|
3.73
|
3.74
|
3.73
|
9,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
3.75
|
3.78
|
3.71
|
3.75
|
3.76
|
3.75
|
5,800
|
|
|
1/8/2024
|
-0.04 / -1.06%
|
3.79
|
3.79
|
3.66
|
3.75
|
3.74
|
3.75
|
8,400
|
|
|
1/5/2024
|
-0.06 / -1.56%
|
3.86
|
3.86
|
3.59
|
3.79
|
3.63
|
3.79
|
42,700
|
|
|
1/4/2024
|
-0.02 / -0.52%
|
3.87
|
3.90
|
3.80
|
3.85
|
3.83
|
3.85
|
44,800
|
|
|
1/3/2024
|
+0.03 / +0.78%
|
3.82
|
3.89
|
3.81
|
3.87
|
3.83
|
3.87
|
19,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
3.80
|
3.99
|
3.80
|
3.84
|
3.89
|
3.84
|
6,200
|
|
|
12/29/2023
|
+0.02 / +0.52%
|
3.84
|
3.88
|
3.84
|
3.84
|
3.86
|
3.84
|
5,500
|
|
|
12/28/2023
|
-0.26 / -6.37%
|
4.01
|
4.01
|
3.80
|
3.82
|
3.83
|
3.82
|
112,600
|
|
|
12/27/2023
|
-0.16 / -3.77%
|
4.38
|
4.38
|
4.08
|
4.08
|
4.18
|
4.08
|
16,900
|
|
|
12/26/2023
|
-0.15 / -3.42%
|
4.60
|
4.60
|
4.13
|
4.24
|
4.21
|
4.24
|
16,100
|
|
|
12/25/2023
|
-0.26 / -5.59%
|
4.36
|
4.75
|
4.36
|
4.39
|
4.46
|
4.39
|
11,000
|
|
|
12/22/2023
|
+0.05 / +1.09%
|
4.79
|
4.79
|
4.28
|
4.65
|
4.55
|
4.65
|
23,800
|
|
|
12/21/2023
|
-0.03 / -0.65%
|
4.34
|
4.68
|
4.31
|
4.60
|
4.42
|
4.60
|
30,800
|
|
|
12/20/2023
|
+0.13 / +2.89%
|
4.49
|
4.68
|
4.49
|
4.63
|
4.54
|
4.63
|
25,300
|
|
|
12/19/2023
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.50
|
4.50
|
4.59
|
4.50
|
7,500
|
|
|
12/18/2023
|
-0.20 / -4.26%
|
4.38
|
4.70
|
4.38
|
4.50
|
4.46
|
4.50
|
28,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.38
|
4.70
|
4.67
|
4.70
|
21,000
|
|
|
12/14/2023
|
+0.29 / +6.58%
|
4.71
|
4.71
|
4.44
|
4.70
|
4.67
|
4.70
|
220,900
|
|
|
12/13/2023
|
+0.28 / +6.78%
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
42,300
|
|
|
12/12/2023
|
+0.27 / +6.99%
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
50,400
|
|
|
12/11/2023
|
+0.25 / +6.93%
|
3.61
|
3.86
|
3.61
|
3.86
|
3.79
|
3.86
|
8,400
|
|
|
12/8/2023
|
-0.01 / -0.28%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
1,400
|
|
|
12/7/2023
|
-0.14 / -3.72%
|
3.76
|
3.76
|
3.61
|
3.62
|
3.63
|
3.62
|
3,000
|
|
|
12/6/2023
|
+0.15 / +4.16%
|
3.60
|
3.76
|
3.60
|
3.76
|
3.63
|
3.76
|
5,500
|
|
|
12/5/2023
|
+0.01 / +0.28%
|
3.62
|
3.76
|
3.60
|
3.61
|
3.62
|
3.61
|
1,900
|
|
|
12/4/2023
|
-0.14 / -3.74%
|
3.54
|
3.74
|
3.54
|
3.60
|
3.60
|
3.60
|
20,100
|
|
|
12/1/2023
|
-0.01 / -0.27%
|
3.51
|
3.74
|
3.51
|
3.74
|
3.66
|
3.74
|
600
|
|
|
11/30/2023
|
+0.15 / +4.17%
|
3.60
|
3.75
|
3.60
|
3.75
|
3.62
|
3.75
|
800
|
|
|
11/29/2023
|
+0.03 / +0.84%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|