Closing price on 11/18/2022
|
|
Open |
4.10 |
High |
4.50 |
Low |
4.10 |
Volume |
13,100 |
Split-adjusted Price |
4.10 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2022
|
-0.30 / -6.82%
|
4.10
|
4.50
|
4.10
|
4.10
|
4.18
|
4.10
|
13,100
|
|
11/17/2022
|
+0.10 / +2.33%
|
4.30
|
4.49
|
4.20
|
4.40
|
4.36
|
4.40
|
500
|
|
11/16/2022
|
+0.22 / +5.39%
|
4.00
|
4.33
|
4.00
|
4.30
|
4.02
|
4.30
|
3,200
|
|
11/15/2022
|
-0.30 / -6.85%
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
900
|
|
11/14/2022
|
+0.18 / +4.29%
|
4.00
|
4.38
|
4.00
|
4.38
|
4.01
|
4.38
|
2,900
|
|
11/11/2022
|
-0.09 / -2.10%
|
4.02
|
4.20
|
4.00
|
4.20
|
4.01
|
4.20
|
3,400
|
|
11/10/2022
|
0.00 / 0.00%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
0
|
|
11/9/2022
|
-0.20 / -4.45%
|
4.56
|
4.56
|
4.29
|
4.29
|
4.52
|
4.29
|
6,200
|
|
11/8/2022
|
+0.22 / +5.15%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
100
|
|
11/7/2022
|
-0.21 / -4.69%
|
4.19
|
4.27
|
4.17
|
4.27
|
4.17
|
4.27
|
7,900
|
|
11/4/2022
|
0.00 / 0.00%
|
4.48
|
4.48
|
4.48
|
4.48
|
4.48
|
4.48
|
0
|
|
11/3/2022
|
-0.21 / -4.48%
|
4.38
|
4.48
|
4.37
|
4.48
|
4.38
|
4.48
|
4,500
|
|
11/2/2022
|
+0.29 / +6.59%
|
4.41
|
4.69
|
4.41
|
4.69
|
4.42
|
4.69
|
4,000
|
|
11/1/2022
|
-0.31 / -6.58%
|
4.66
|
4.66
|
4.39
|
4.40
|
4.40
|
4.40
|
10,100
|
|
10/31/2022
|
-0.09 / -1.88%
|
4.75
|
4.75
|
4.71
|
4.71
|
4.72
|
4.71
|
300
|
|
10/28/2022
|
-0.02 / -0.41%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
500
|
|
10/27/2022
|
+0.29 / +6.40%
|
4.83
|
4.84
|
4.53
|
4.82
|
4.75
|
4.82
|
3,600
|
|
10/26/2022
|
0.00 / 0.00%
|
4.26
|
4.53
|
4.26
|
4.53
|
4.40
|
4.53
|
1,200
|
|
10/25/2022
|
-0.34 / -6.98%
|
4.53
|
4.56
|
4.53
|
4.53
|
4.53
|
4.53
|
1,100
|
|
10/24/2022
|
-0.13 / -2.60%
|
4.67
|
4.95
|
4.65
|
4.87
|
4.72
|
4.87
|
2,600
|
|
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
|
|
|