|
Closing price on 1/20/2022
|
|
| Open |
6.11 |
| High |
7.01 |
| Low |
6.11 |
| Volume |
109,400 |
| Split-adjusted Price |
7.01 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.45 / +6.86%
|
6.11
|
7.01
|
6.11
|
7.01
|
6.42
|
7.01
|
109,400
|
|
|
1/19/2022
|
-0.49 / -6.95%
|
6.56
|
7.00
|
6.56
|
6.56
|
6.57
|
6.56
|
26,500
|
|
|
1/18/2022
|
-0.53 / -6.99%
|
7.48
|
7.48
|
7.05
|
7.05
|
7.08
|
7.05
|
73,400
|
|
|
1/17/2022
|
-0.56 / -6.88%
|
7.60
|
8.50
|
7.58
|
7.58
|
7.76
|
7.58
|
69,500
|
|
|
1/14/2022
|
-0.61 / -6.97%
|
8.14
|
9.00
|
8.14
|
8.14
|
8.20
|
8.14
|
260,300
|
|
|
1/13/2022
|
-0.65 / -6.91%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
38,600
|
|
|
1/12/2022
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
36,900
|
|
|
1/11/2022
|
-0.75 / -6.91%
|
10.85
|
10.85
|
10.10
|
10.10
|
10.26
|
10.10
|
106,300
|
|
|
1/10/2022
|
+0.70 / +6.90%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.67
|
10.85
|
294,600
|
|
|
1/7/2022
|
+0.60 / +6.28%
|
10.00
|
10.15
|
9.55
|
10.15
|
9.82
|
10.15
|
347,300
|
|
|
1/6/2022
|
+0.62 / +6.94%
|
9.40
|
9.55
|
9.30
|
9.55
|
9.52
|
9.55
|
234,200
|
|
|
1/5/2022
|
+0.58 / +6.95%
|
8.35
|
8.93
|
8.35
|
8.93
|
8.87
|
8.93
|
354,200
|
|
|
1/4/2022
|
-0.05 / -0.60%
|
8.35
|
8.35
|
8.20
|
8.35
|
8.31
|
8.35
|
121,300
|
|
|
12/31/2021
|
+0.36 / +4.48%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.52
|
8.40
|
326,500
|
|
|
12/30/2021
|
+0.52 / +6.91%
|
7.60
|
8.04
|
7.60
|
8.04
|
7.97
|
8.04
|
151,100
|
|
|
12/29/2021
|
+0.03 / +0.40%
|
7.60
|
7.60
|
7.45
|
7.52
|
7.49
|
7.52
|
74,900
|
|
|
12/28/2021
|
-0.01 / -0.13%
|
7.51
|
7.51
|
7.30
|
7.49
|
7.43
|
7.49
|
45,800
|
|
|
12/27/2021
|
-0.09 / -1.19%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
7.50
|
46,300
|
|
|
12/24/2021
|
+0.01 / +0.13%
|
7.60
|
7.68
|
7.55
|
7.59
|
7.61
|
7.59
|
71,100
|
|
|
12/23/2021
|
-0.12 / -1.56%
|
7.57
|
8.00
|
7.57
|
7.58
|
7.67
|
7.58
|
74,000
|
|
|
12/22/2021
|
+0.21 / +2.80%
|
7.57
|
7.70
|
7.57
|
7.70
|
7.62
|
7.70
|
86,700
|
|
|
12/21/2021
|
+0.09 / +1.22%
|
7.40
|
7.60
|
7.25
|
7.49
|
7.42
|
7.49
|
59,000
|
|
|
12/20/2021
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.17
|
7.40
|
7.37
|
7.40
|
54,000
|
|
|
12/17/2021
|
-0.10 / -1.28%
|
7.35
|
7.85
|
7.35
|
7.70
|
7.69
|
7.70
|
55,500
|
|
|
12/16/2021
|
+0.10 / +1.30%
|
7.70
|
7.89
|
7.60
|
7.80
|
7.76
|
7.80
|
80,200
|
|
|
12/15/2021
|
+0.03 / +0.39%
|
7.71
|
8.00
|
7.61
|
7.70
|
7.77
|
7.70
|
103,600
|
|
|
12/14/2021
|
+0.46 / +6.38%
|
7.21
|
7.70
|
7.21
|
7.67
|
7.46
|
7.67
|
61,500
|
|
|
12/13/2021
|
0.00 / 0.00%
|
7.21
|
7.21
|
7.00
|
7.21
|
7.12
|
7.21
|
87,100
|
|
|
12/10/2021
|
-0.05 / -0.69%
|
7.30
|
7.50
|
7.20
|
7.21
|
7.26
|
7.21
|
28,800
|
|
|
12/9/2021
|
-0.04 / -0.55%
|
7.20
|
7.30
|
7.20
|
7.26
|
7.29
|
7.26
|
22,500
|
|
|