Closing price on 1/8/2021
|
|
Open |
3.83 |
High |
3.96 |
Low |
3.83 |
Volume |
6,500 |
Split-adjusted Price |
3.90 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2021
|
+0.19 / +5.12%
|
3.83
|
3.96
|
3.83
|
3.90
|
3.85
|
3.90
|
6,500
|
|
1/7/2021
|
+0.01 / +0.27%
|
3.70
|
3.71
|
3.70
|
3.71
|
3.70
|
3.71
|
2,700
|
|
1/6/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
1/5/2021
|
0.00 / 0.00%
|
3.70
|
3.75
|
3.52
|
3.70
|
3.70
|
3.70
|
11,700
|
|
1/4/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,100
|
|
12/31/2020
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
8,160
|
|
12/30/2020
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.56
|
3.60
|
3.61
|
3.60
|
620
|
|
12/29/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/28/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/25/2020
|
+0.18 / +5.11%
|
3.46
|
3.76
|
3.46
|
3.70
|
3.63
|
3.70
|
5,380
|
|
12/24/2020
|
+0.01 / +0.28%
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
500
|
|
12/23/2020
|
+0.02 / +0.57%
|
3.50
|
3.60
|
3.49
|
3.51
|
3.52
|
3.51
|
5,840
|
|
12/22/2020
|
+0.02 / +0.58%
|
3.47
|
3.50
|
3.47
|
3.49
|
3.49
|
3.49
|
10,170
|
|
12/21/2020
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.42
|
3.47
|
3.60
|
3.47
|
510
|
|
12/18/2020
|
+0.05 / +1.46%
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
110
|
|
12/17/2020
|
-0.05 / -1.44%
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
1,000
|
|
12/16/2020
|
+0.01 / +0.29%
|
3.36
|
3.47
|
3.36
|
3.47
|
3.42
|
3.47
|
2,210
|
|
12/15/2020
|
0.00 / 0.00%
|
3.40
|
3.46
|
3.40
|
3.46
|
3.45
|
3.46
|
110
|
|
12/14/2020
|
0.00 / 0.00%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
1,240
|
|
12/11/2020
|
+0.03 / +0.87%
|
3.67
|
3.67
|
3.46
|
3.46
|
3.46
|
3.46
|
3,820
|
|
12/10/2020
|
+0.01 / +0.29%
|
3.42
|
3.43
|
3.42
|
3.43
|
3.42
|
3.43
|
2,010
|
|
12/9/2020
|
-0.15 / -4.20%
|
3.42
|
3.50
|
3.41
|
3.42
|
3.42
|
3.42
|
6,880
|
|
12/8/2020
|
+0.07 / +2.00%
|
3.59
|
3.59
|
3.40
|
3.57
|
3.40
|
3.57
|
6,120
|
|
12/7/2020
|
0.00 / 0.00%
|
3.45
|
3.60
|
3.45
|
3.50
|
3.50
|
3.50
|
760
|
|
12/4/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
3,550
|
|
12/3/2020
|
-0.09 / -2.58%
|
3.32
|
3.50
|
3.32
|
3.40
|
3.39
|
3.40
|
610
|
|
12/2/2020
|
-0.01 / -0.29%
|
3.29
|
3.49
|
3.29
|
3.49
|
3.32
|
3.49
|
10,680
|
|
12/1/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
11/30/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
30
|
|
11/27/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,020
|
|
|