|
Closing price on 10/22/2019
|
|
| Open |
3.62 |
| High |
3.62 |
| Low |
3.31 |
| Volume |
5,370 |
| Split-adjusted Price |
3.31 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
-0.09 / -2.65%
|
3.62
|
3.62
|
3.31
|
3.31
|
3.54
|
3.31
|
5,370
|
|
|
10/21/2019
|
-0.23 / -6.34%
|
3.88
|
3.88
|
3.40
|
3.40
|
3.64
|
3.40
|
310
|
|
|
10/18/2019
|
+0.23 / +6.76%
|
3.40
|
3.63
|
3.40
|
3.63
|
3.52
|
3.63
|
140
|
|
|
10/17/2019
|
-0.07 / -2.02%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
230
|
|
|
10/16/2019
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.47
|
3.47
|
3.60
|
3.47
|
1,110
|
|
|
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
|
|
|