|
Closing price on 10/5/2016
|
|
| Open |
4.85 |
| High |
4.85 |
| Low |
4.85 |
| Volume |
20 |
| Split-adjusted Price |
4.47 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
0.00 / 0.00%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.47
|
20
|
|
|
10/4/2016
|
0.00 / 0.00%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.47
|
0
|
|
|
10/3/2016
|
0.00 / 0.00%
|
4.66
|
4.85
|
4.66
|
4.85
|
4.76
|
4.47
|
2,030
|
|
|
9/30/2016
|
+0.06 / +1.25%
|
4.75
|
4.85
|
4.70
|
4.85
|
4.77
|
4.47
|
18,030
|
|
|
9/29/2016
|
-0.01 / -0.21%
|
4.70
|
4.80
|
4.70
|
4.79
|
4.76
|
4.42
|
12,190
|
|
|
9/28/2016
|
-0.06 / -1.23%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.66
|
4.43
|
21,010
|
|
|
9/27/2016
|
+0.21 / +4.52%
|
4.68
|
4.86
|
4.68
|
4.86
|
4.77
|
4.48
|
3,640
|
|
|
9/26/2016
|
-0.14 / -2.92%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
4.29
|
50
|
|
|
9/23/2016
|
0.00 / 0.00%
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
4.42
|
0
|
|
|
9/22/2016
|
-0.01 / -0.21%
|
4.70
|
4.79
|
4.56
|
4.79
|
4.58
|
4.42
|
5,020
|
|
|
9/21/2016
|
-0.09 / -1.84%
|
4.56
|
4.80
|
4.56
|
4.80
|
4.68
|
4.43
|
9,520
|
|
|
9/20/2016
|
+0.24 / +5.16%
|
4.65
|
4.89
|
4.60
|
4.89
|
4.62
|
4.51
|
14,510
|
|
|
9/19/2016
|
-0.15 / -3.13%
|
4.70
|
4.70
|
4.65
|
4.65
|
4.68
|
4.29
|
900
|
|
|
9/16/2016
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.74
|
4.43
|
11,610
|
|
|
9/15/2016
|
+0.05 / +1.05%
|
4.73
|
5.08
|
4.70
|
4.80
|
4.83
|
4.43
|
2,830
|
|
|
9/14/2016
|
0.00 / 0.00%
|
4.61
|
4.75
|
4.61
|
4.75
|
4.68
|
4.38
|
480
|
|
|
9/13/2016
|
-0.05 / -1.04%
|
4.70
|
4.75
|
4.61
|
4.75
|
4.64
|
4.38
|
9,910
|
|
|
9/12/2016
|
0.00 / 0.00%
|
4.71
|
4.80
|
4.70
|
4.80
|
4.75
|
4.43
|
8,330
|
|
|
9/9/2016
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.43
|
5,000
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
4.52
|
1,470
|
|
|
9/7/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
4.52
|
12,520
|
|
|
9/6/2016
|
-0.10 / -2.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
4.52
|
6,290
|
|
|
9/5/2016
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.95
|
4.61
|
4,510
|
|
|
9/1/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
4.52
|
14,010
|
|
|
8/31/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.95
|
4.52
|
10,510
|
|
|
8/30/2016
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.61
|
22,200
|
|
|
8/29/2016
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
4.70
|
45,430
|
|
|
8/26/2016
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.52
|
68,750
|
|
|
8/25/2016
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.43
|
17,890
|
|
|
8/24/2016
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.70
|
4.71
|
4.33
|
14,010
|
|
|