|
Closing price on 10/25/2024
|
|
| Open |
3.75 |
| High |
3.80 |
| Low |
3.75 |
| Volume |
18,600 |
| Split-adjusted Price |
3.76 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
+0.04 / +1.08%
|
3.75
|
3.80
|
3.75
|
3.76
|
3.77
|
3.76
|
18,600
|
|
|
10/24/2024
|
-0.04 / -1.06%
|
3.74
|
3.74
|
3.72
|
3.72
|
3.72
|
3.72
|
11,300
|
|
|
10/23/2024
|
-0.01 / -0.27%
|
3.75
|
3.76
|
3.74
|
3.76
|
3.75
|
3.76
|
6,300
|
|
|
10/22/2024
|
+0.01 / +0.27%
|
3.70
|
3.84
|
3.70
|
3.77
|
3.75
|
3.77
|
21,300
|
|
|
10/21/2024
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.70
|
3.76
|
3.70
|
3.76
|
5,900
|
|
|
10/18/2024
|
-0.07 / -1.82%
|
3.87
|
3.87
|
3.70
|
3.77
|
3.76
|
3.77
|
6,100
|
|
|
10/17/2024
|
+0.09 / +2.40%
|
3.75
|
3.84
|
3.49
|
3.84
|
3.68
|
3.84
|
13,400
|
|
|
10/16/2024
|
+0.05 / +1.35%
|
3.71
|
3.77
|
3.70
|
3.75
|
3.71
|
3.75
|
33,000
|
|
|
10/15/2024
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.70
|
3.70
|
3.70
|
3.70
|
6,800
|
|
|
10/14/2024
|
0.00 / 0.00%
|
3.76
|
3.76
|
3.70
|
3.70
|
3.71
|
3.70
|
800
|
|
|
10/11/2024
|
-0.08 / -2.12%
|
3.76
|
3.76
|
3.70
|
3.70
|
3.70
|
3.70
|
6,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
300
|
|
|
10/9/2024
|
+0.03 / +0.80%
|
3.79
|
3.79
|
3.78
|
3.78
|
3.78
|
3.78
|
3,200
|
|
|
10/8/2024
|
+0.01 / +0.27%
|
3.74
|
3.75
|
3.74
|
3.75
|
3.75
|
3.75
|
31,600
|
|
|
10/7/2024
|
+0.02 / +0.54%
|
3.72
|
3.79
|
3.72
|
3.74
|
3.77
|
3.74
|
55,000
|
|
|
10/4/2024
|
+0.02 / +0.54%
|
3.70
|
3.72
|
3.70
|
3.72
|
3.70
|
3.72
|
8,200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
3.70
|
3.75
|
3.70
|
3.70
|
3.70
|
3.70
|
39,300
|
|
|
10/2/2024
|
-0.05 / -1.33%
|
3.75
|
3.75
|
3.70
|
3.70
|
3.71
|
3.70
|
8,800
|
|
|
10/1/2024
|
+0.05 / +1.35%
|
3.71
|
3.75
|
3.71
|
3.75
|
3.72
|
3.75
|
6,800
|
|
|
9/30/2024
|
-0.07 / -1.86%
|
3.77
|
3.77
|
3.70
|
3.70
|
3.77
|
3.70
|
10,500
|
|
|
9/27/2024
|
+0.02 / +0.53%
|
3.75
|
3.77
|
3.73
|
3.77
|
3.74
|
3.77
|
17,400
|
|
|
9/26/2024
|
+0.01 / +0.27%
|
3.71
|
3.75
|
3.71
|
3.75
|
3.73
|
3.75
|
20,400
|
|
|
9/25/2024
|
-0.01 / -0.27%
|
3.75
|
3.75
|
3.74
|
3.74
|
3.75
|
3.74
|
4,900
|
|
|
9/24/2024
|
+0.05 / +1.35%
|
3.70
|
3.75
|
3.70
|
3.75
|
3.71
|
3.75
|
3,300
|
|
|
9/23/2024
|
-0.15 / -3.90%
|
3.85
|
3.85
|
3.68
|
3.70
|
3.70
|
3.70
|
27,400
|
|
|
9/20/2024
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.84
|
3.85
|
3.85
|
3.85
|
2,200
|
|
|
9/19/2024
|
+0.01 / +0.26%
|
3.83
|
3.85
|
3.83
|
3.85
|
3.85
|
3.85
|
6,000
|
|
|
9/18/2024
|
+0.07 / +1.86%
|
3.85
|
3.85
|
3.80
|
3.84
|
3.84
|
3.84
|
600
|
|
|
9/17/2024
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.70
|
3.77
|
3.76
|
3.77
|
45,200
|
|
|
9/16/2024
|
0.00 / 0.00%
|
3.77
|
3.80
|
3.70
|
3.77
|
3.77
|
3.77
|
24,800
|
|
|