Closing price on 1/8/2020
|
|
Open |
3.48 |
High |
3.48 |
Low |
3.48 |
Volume |
0 |
Split-adjusted Price |
3.48 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2020
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
0
|
|
1/7/2020
|
+0.19 / +5.78%
|
3.30
|
3.48
|
3.15
|
3.48
|
3.28
|
3.48
|
6,100
|
|
1/6/2020
|
-0.23 / -6.53%
|
3.30
|
3.30
|
3.29
|
3.29
|
3.30
|
3.29
|
4,500
|
|
1/3/2020
|
+0.04 / +1.15%
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
2,000
|
|
1/2/2020
|
+0.22 / +6.75%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
1,360
|
|
12/31/2019
|
-0.24 / -6.86%
|
3.74
|
3.74
|
3.26
|
3.26
|
3.35
|
3.26
|
32,840
|
|
12/30/2019
|
+0.05 / +1.45%
|
3.69
|
3.69
|
3.50
|
3.50
|
3.60
|
3.50
|
1,220
|
|
12/27/2019
|
+0.22 / +6.81%
|
3.40
|
3.45
|
3.40
|
3.45
|
3.43
|
3.45
|
180
|
|
12/26/2019
|
-0.19 / -5.56%
|
3.50
|
3.65
|
3.23
|
3.23
|
3.33
|
3.23
|
600
|
|
12/25/2019
|
+0.22 / +6.88%
|
3.30
|
3.42
|
3.21
|
3.42
|
3.34
|
3.42
|
2,190
|
|
12/24/2019
|
-0.15 / -4.48%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.34
|
3.20
|
3,590
|
|
12/23/2019
|
-0.25 / -6.94%
|
3.60
|
3.66
|
3.35
|
3.35
|
3.60
|
3.35
|
80
|
|
12/20/2019
|
0.00 / 0.00%
|
3.78
|
3.84
|
3.60
|
3.60
|
3.71
|
3.60
|
2,010
|
|
12/19/2019
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.81
|
3.60
|
2,100
|
|
12/18/2019
|
+0.20 / +5.56%
|
3.36
|
3.85
|
3.36
|
3.80
|
3.56
|
3.80
|
3,090
|
|
12/17/2019
|
-0.12 / -3.23%
|
3.50
|
3.90
|
3.50
|
3.60
|
3.87
|
3.60
|
5,430
|
|
12/16/2019
|
-0.28 / -7.00%
|
4.00
|
4.00
|
3.72
|
3.72
|
4.00
|
3.72
|
100
|
|
12/13/2019
|
+0.20 / +5.26%
|
3.55
|
4.00
|
3.55
|
4.00
|
3.91
|
4.00
|
7,670
|
|
12/12/2019
|
-0.12 / -3.06%
|
4.19
|
4.19
|
3.80
|
3.80
|
3.92
|
3.80
|
110
|
|
12/11/2019
|
+0.25 / +6.81%
|
3.91
|
3.92
|
3.91
|
3.92
|
3.92
|
3.92
|
14,790
|
|
12/10/2019
|
-0.26 / -6.62%
|
3.70
|
3.70
|
3.67
|
3.67
|
3.69
|
3.67
|
6,880
|
|
12/9/2019
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
0
|
|
12/6/2019
|
0.00 / 0.00%
|
3.93
|
4.10
|
3.93
|
3.93
|
3.95
|
3.93
|
6,590
|
|
12/5/2019
|
0.00 / 0.00%
|
3.93
|
4.10
|
3.93
|
3.93
|
3.97
|
3.93
|
6,900
|
|
12/4/2019
|
-0.09 / -2.24%
|
4.01
|
4.02
|
3.90
|
3.93
|
3.98
|
3.93
|
10,310
|
|
12/3/2019
|
-0.28 / -6.51%
|
4.00
|
4.03
|
4.00
|
4.02
|
4.01
|
4.02
|
8,160
|
|
12/2/2019
|
+0.20 / +4.88%
|
3.91
|
4.30
|
3.91
|
4.30
|
4.11
|
4.30
|
610
|
|
11/29/2019
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.91
|
4.10
|
4.06
|
4.10
|
5,670
|
|
11/28/2019
|
+0.05 / +1.30%
|
4.10
|
4.10
|
3.60
|
3.90
|
3.85
|
3.90
|
19,490
|
|
11/27/2019
|
-0.27 / -6.55%
|
4.12
|
4.38
|
3.85
|
3.85
|
4.00
|
3.85
|
10,510
|
|
|