Closing price on 10/21/2022
|
|
Open |
5.02 |
High |
5.02 |
Low |
4.65 |
Volume |
3,700 |
Split-adjusted Price |
5.00 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2022
|
0.00 / 0.00%
|
5.02
|
5.02
|
4.65
|
5.00
|
4.75
|
5.00
|
3,700
|
|
10/20/2022
|
+0.05 / +1.01%
|
5.27
|
5.27
|
5.00
|
5.00
|
5.07
|
5.00
|
6,700
|
|
10/19/2022
|
0.00 / 0.00%
|
4.95
|
4.96
|
4.80
|
4.95
|
4.94
|
4.95
|
1,200
|
|
10/18/2022
|
+0.05 / +1.02%
|
4.90
|
5.15
|
4.90
|
4.95
|
5.00
|
4.95
|
1,100
|
|
10/17/2022
|
+0.30 / +6.52%
|
4.90
|
4.92
|
4.70
|
4.90
|
4.86
|
4.90
|
5,800
|
|
10/14/2022
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.55
|
4.60
|
4.55
|
4.60
|
4,500
|
|
10/13/2022
|
-0.24 / -5.29%
|
4.54
|
4.75
|
4.30
|
4.30
|
4.48
|
4.30
|
1,100
|
|
10/12/2022
|
-0.02 / -0.44%
|
4.50
|
4.54
|
4.26
|
4.54
|
4.39
|
4.54
|
4,000
|
|
10/11/2022
|
-0.28 / -5.79%
|
5.15
|
5.15
|
4.51
|
4.56
|
4.71
|
4.56
|
2,700
|
|
10/10/2022
|
-0.08 / -1.63%
|
4.91
|
4.91
|
4.59
|
4.84
|
4.60
|
4.84
|
6,700
|
|
10/7/2022
|
-0.06 / -1.20%
|
4.70
|
4.93
|
4.70
|
4.92
|
4.82
|
4.92
|
1,600
|
|
10/6/2022
|
+0.21 / +4.40%
|
5.04
|
5.04
|
4.96
|
4.98
|
4.99
|
4.98
|
400
|
|
10/5/2022
|
-0.20 / -4.02%
|
4.90
|
4.90
|
4.75
|
4.77
|
4.84
|
4.77
|
5,000
|
|
10/4/2022
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
0
|
|
10/3/2022
|
-0.03 / -0.60%
|
4.88
|
4.97
|
4.84
|
4.97
|
4.85
|
4.97
|
8,500
|
|
9/30/2022
|
+0.25 / +5.26%
|
4.74
|
5.00
|
4.53
|
5.00
|
4.74
|
5.00
|
2,300
|
|
9/29/2022
|
-0.19 / -3.85%
|
4.90
|
4.90
|
4.75
|
4.75
|
4.77
|
4.75
|
2,500
|
|
9/28/2022
|
-0.26 / -5.00%
|
5.19
|
5.20
|
4.94
|
4.94
|
5.04
|
4.94
|
1,600
|
|
9/27/2022
|
+0.04 / +0.78%
|
5.17
|
5.20
|
5.17
|
5.20
|
5.17
|
5.20
|
7,600
|
|
9/26/2022
|
-0.33 / -6.01%
|
5.49
|
5.49
|
5.12
|
5.16
|
5.18
|
5.16
|
8,700
|
|
9/23/2022
|
-0.41 / -6.95%
|
5.72
|
5.85
|
5.49
|
5.49
|
5.58
|
5.49
|
11,400
|
|
9/22/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
9/21/2022
|
-0.17 / -2.80%
|
6.07
|
6.07
|
5.73
|
5.90
|
5.99
|
5.90
|
3,400
|
|
9/20/2022
|
+0.39 / +6.87%
|
5.68
|
6.07
|
5.39
|
6.07
|
5.80
|
6.07
|
16,900
|
|
9/19/2022
|
+0.22 / +4.03%
|
5.40
|
5.68
|
5.35
|
5.68
|
5.40
|
5.68
|
5,300
|
|
9/16/2022
|
-0.16 / -2.85%
|
5.98
|
5.98
|
5.40
|
5.46
|
5.49
|
5.46
|
11,700
|
|
9/15/2022
|
+0.02 / +0.36%
|
5.31
|
5.90
|
5.30
|
5.62
|
5.83
|
5.62
|
4,800
|
|
9/14/2022
|
0.00 / 0.00%
|
5.56
|
5.60
|
5.55
|
5.60
|
5.58
|
5.60
|
1,400
|
|
9/13/2022
|
-0.03 / -0.53%
|
5.60
|
5.61
|
5.55
|
5.60
|
5.59
|
5.60
|
34,800
|
|
9/12/2022
|
-0.30 / -5.06%
|
5.98
|
5.98
|
5.60
|
5.63
|
5.63
|
5.63
|
3,200
|
|
|