Closing price on 11/9/2016
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
300 |
Split-adjusted Price |
4.61 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
300
|
|
11/8/2016
|
0.00 / 0.00%
|
4.95
|
5.00
|
4.90
|
5.00
|
4.96
|
4.61
|
7,150
|
|
11/7/2016
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.99
|
5.00
|
5.01
|
4.61
|
4,590
|
|
11/4/2016
|
+0.05 / +1.01%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
10
|
|
11/3/2016
|
0.00 / 0.00%
|
4.85
|
5.20
|
4.85
|
4.95
|
4.86
|
4.56
|
8,030
|
|
11/2/2016
|
-0.32 / -6.07%
|
5.30
|
5.30
|
4.95
|
4.95
|
4.96
|
4.56
|
1,210
|
|
11/1/2016
|
-0.01 / -0.19%
|
4.95
|
5.27
|
4.95
|
5.27
|
4.98
|
4.86
|
2,010
|
|
10/31/2016
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.28
|
5.28
|
5.28
|
4.87
|
0
|
|
10/28/2016
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.28
|
5.28
|
5.28
|
4.87
|
0
|
|
10/27/2016
|
-0.02 / -0.38%
|
5.00
|
5.28
|
5.00
|
5.28
|
5.09
|
4.87
|
5,300
|
|
10/26/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.28
|
5.30
|
5.30
|
4.89
|
2,540
|
|
10/25/2016
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.04
|
4.89
|
3,370
|
|
10/24/2016
|
-0.30 / -5.66%
|
5.20
|
5.20
|
4.96
|
5.00
|
5.05
|
4.61
|
5,940
|
|
10/21/2016
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.13
|
4.89
|
3,120
|
|
10/20/2016
|
+0.10 / +2.04%
|
4.85
|
5.00
|
4.85
|
5.00
|
4.93
|
4.61
|
2,320
|
|
10/19/2016
|
+0.10 / +2.08%
|
5.13
|
5.13
|
4.80
|
4.90
|
4.83
|
4.52
|
30,220
|
|
10/18/2016
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.85
|
4.43
|
3,050
|
|
10/17/2016
|
+0.16 / +3.38%
|
4.74
|
4.90
|
4.74
|
4.90
|
4.90
|
4.52
|
20
|
|
10/14/2016
|
+0.14 / +3.04%
|
4.60
|
4.74
|
4.60
|
4.74
|
4.74
|
4.37
|
10
|
|
10/13/2016
|
-0.25 / -5.15%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.24
|
510
|
|
10/12/2016
|
+0.10 / +2.11%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.47
|
20
|
|
10/11/2016
|
-0.05 / -1.04%
|
4.60
|
4.75
|
4.60
|
4.75
|
4.68
|
4.38
|
500
|
|
10/10/2016
|
-0.04 / -0.83%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.43
|
130
|
|
10/7/2016
|
+0.19 / +4.09%
|
4.84
|
4.84
|
4.84
|
4.84
|
4.84
|
4.46
|
10
|
|
10/6/2016
|
-0.20 / -4.12%
|
4.70
|
4.84
|
4.60
|
4.65
|
4.70
|
4.29
|
2,000
|
|
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
|
|
|