Closing price on 10/15/2019
|
|
Open |
3.45 |
High |
3.47 |
Low |
3.45 |
Volume |
730 |
Split-adjusted Price |
3.47 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2019
|
+0.22 / +6.77%
|
3.45
|
3.47
|
3.45
|
3.47
|
3.46
|
3.47
|
730
|
|
10/14/2019
|
-0.01 / -0.31%
|
3.41
|
3.48
|
3.04
|
3.25
|
3.45
|
3.25
|
28,680
|
|
10/11/2019
|
+0.21 / +6.89%
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
300
|
|
10/10/2019
|
+0.01 / +0.33%
|
3.20
|
3.25
|
3.05
|
3.05
|
3.16
|
3.05
|
3,480
|
|
10/9/2019
|
-0.22 / -6.75%
|
3.40
|
3.40
|
3.04
|
3.04
|
3.33
|
3.04
|
21,300
|
|
10/8/2019
|
0.00 / 0.00%
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
0
|
|
10/7/2019
|
+0.21 / +6.89%
|
3.05
|
3.26
|
3.05
|
3.26
|
3.16
|
3.26
|
2,410
|
|
10/4/2019
|
-0.21 / -6.44%
|
3.30
|
3.30
|
3.05
|
3.05
|
3.12
|
3.05
|
9,950
|
|
10/3/2019
|
-0.24 / -6.86%
|
3.26
|
3.35
|
3.26
|
3.26
|
3.28
|
3.26
|
930
|
|
10/2/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
10/1/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
300
|
|
9/30/2019
|
+0.15 / +4.62%
|
3.40
|
3.47
|
3.05
|
3.40
|
3.33
|
3.40
|
510
|
|
9/27/2019
|
-0.24 / -6.88%
|
3.49
|
3.49
|
3.25
|
3.25
|
3.37
|
3.25
|
2,580
|
|
9/26/2019
|
+0.09 / +2.65%
|
3.49
|
3.49
|
3.18
|
3.49
|
3.41
|
3.49
|
17,320
|
|
9/25/2019
|
-0.02 / -0.58%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
2,790
|
|
9/24/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.42
|
3.42
|
3.46
|
3.42
|
310
|
|
9/23/2019
|
+0.22 / +6.88%
|
3.20
|
3.42
|
3.20
|
3.42
|
3.33
|
3.42
|
14,110
|
|
9/20/2019
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
10,000
|
|
9/19/2019
|
-0.10 / -3.23%
|
3.00
|
3.15
|
3.00
|
3.00
|
3.08
|
3.00
|
2,270
|
|
9/18/2019
|
+0.05 / +1.64%
|
3.05
|
3.10
|
3.04
|
3.10
|
3.07
|
3.10
|
3,010
|
|
9/17/2019
|
+0.05 / +1.67%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.03
|
3.05
|
6,800
|
|
9/16/2019
|
+0.02 / +0.67%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10
|
|
9/13/2019
|
+0.19 / +6.81%
|
2.70
|
2.98
|
2.70
|
2.98
|
2.79
|
2.98
|
170
|
|
9/12/2019
|
-0.03 / -1.06%
|
2.90
|
2.90
|
2.79
|
2.79
|
2.86
|
2.79
|
350
|
|
9/11/2019
|
+0.18 / +6.82%
|
2.60
|
2.82
|
2.60
|
2.82
|
2.71
|
2.82
|
2,000
|
|
9/10/2019
|
-0.19 / -6.71%
|
2.75
|
2.82
|
2.64
|
2.64
|
2.71
|
2.64
|
420
|
|
9/9/2019
|
+0.17 / +6.39%
|
2.75
|
2.83
|
2.75
|
2.83
|
2.79
|
2.83
|
100
|
|
9/6/2019
|
-0.20 / -6.99%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
10
|
|
9/5/2019
|
+0.18 / +6.72%
|
2.55
|
2.86
|
2.55
|
2.86
|
2.71
|
2.86
|
650
|
|
9/4/2019
|
-0.11 / -3.94%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
130
|
|
|