Closing price on 11/12/2019
|
|
Open |
3.20 |
High |
3.60 |
Low |
3.20 |
Volume |
350 |
Split-adjusted Price |
3.43 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2019
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.43
|
3.36
|
3.43
|
350
|
|
11/11/2019
|
-0.12 / -3.38%
|
3.50
|
3.50
|
3.43
|
3.43
|
3.47
|
3.43
|
1,110
|
|
11/8/2019
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.45
|
3.55
|
3.69
|
3.55
|
3,250
|
|
11/7/2019
|
-0.01 / -0.28%
|
3.55
|
3.80
|
3.55
|
3.55
|
3.61
|
3.55
|
28,230
|
|
11/6/2019
|
-0.21 / -5.57%
|
3.70
|
4.03
|
3.56
|
3.56
|
3.97
|
3.56
|
9,060
|
|
11/5/2019
|
+0.23 / +6.50%
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
80
|
|
11/4/2019
|
+0.23 / +6.95%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
100
|
|
11/1/2019
|
-0.22 / -6.23%
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
4,430
|
|
10/31/2019
|
+0.23 / +6.97%
|
3.50
|
3.53
|
3.50
|
3.53
|
3.52
|
3.53
|
4,800
|
|
10/30/2019
|
-0.23 / -6.52%
|
3.77
|
3.77
|
3.30
|
3.30
|
3.53
|
3.30
|
60
|
|
10/29/2019
|
+0.23 / +6.97%
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
110
|
|
10/28/2019
|
-0.24 / -6.78%
|
3.77
|
3.77
|
3.30
|
3.30
|
3.70
|
3.30
|
4,330
|
|
10/25/2019
|
+0.22 / +6.63%
|
3.55
|
3.55
|
3.15
|
3.54
|
3.46
|
3.54
|
20,790
|
|
10/24/2019
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
10
|
|
10/23/2019
|
-0.20 / -6.04%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
50
|
|
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
|
|
|