Closing price on 10/18/2017
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.70 |
Volume |
24,000 |
Split-adjusted Price |
4.33 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
24,000
|
|
10/17/2017
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
26,080
|
|
10/16/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.43
|
24,000
|
|
10/13/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.43
|
24,000
|
|
10/12/2017
|
-0.10 / -2.04%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.73
|
4.43
|
29,500
|
|
10/11/2017
|
+0.05 / +1.03%
|
4.90
|
4.90
|
4.52
|
4.90
|
4.90
|
4.52
|
24,030
|
|
10/10/2017
|
0.00 / 0.00%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.47
|
24,030
|
|
10/9/2017
|
-0.05 / -1.02%
|
4.99
|
4.99
|
4.60
|
4.85
|
4.84
|
4.47
|
32,620
|
|
10/6/2017
|
+0.15 / +3.16%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.64
|
4.52
|
27,020
|
|
10/5/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.38
|
24,000
|
|
10/4/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.38
|
24,000
|
|
10/3/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.38
|
24,000
|
|
10/2/2017
|
-0.25 / -5.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.38
|
29,000
|
|
9/29/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
24,000
|
|
9/28/2017
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
24,430
|
|
9/27/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.88
|
4.52
|
27,060
|
|
9/26/2017
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.86
|
4.90
|
4.89
|
4.52
|
25,450
|
|
9/25/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.97
|
4.61
|
27,020
|
|
9/22/2017
|
+0.15 / +3.09%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.89
|
4.61
|
25,840
|
|
9/21/2017
|
-0.13 / -2.61%
|
5.00
|
5.00
|
4.70
|
4.85
|
4.89
|
4.47
|
26,660
|
|
9/20/2017
|
+0.18 / +3.75%
|
4.80
|
5.00
|
4.70
|
4.98
|
4.76
|
4.59
|
41,010
|
|
9/19/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.43
|
24,000
|
|
9/18/2017
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.51
|
4.80
|
4.53
|
4.43
|
31,510
|
|
9/15/2017
|
+0.10 / +2.13%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.94
|
4.43
|
26,630
|
|
9/14/2017
|
0.00 / 0.00%
|
4.79
|
4.80
|
4.70
|
4.70
|
4.79
|
4.33
|
29,220
|
|
9/13/2017
|
0.00 / 0.00%
|
4.79
|
4.79
|
4.70
|
4.70
|
4.75
|
4.33
|
24,250
|
|
9/12/2017
|
+0.07 / +1.51%
|
4.63
|
4.80
|
4.63
|
4.70
|
4.69
|
4.33
|
25,020
|
|
9/11/2017
|
+0.03 / +0.65%
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
4.27
|
24,060
|
|
9/8/2017
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
4.24
|
24,610
|
|
9/7/2017
|
+0.10 / +2.27%
|
4.56
|
4.60
|
4.50
|
4.50
|
4.54
|
4.15
|
31,050
|
|
|