Closing price on 12/13/2023
|
|
Open |
4.41 |
High |
4.41 |
Low |
4.41 |
Volume |
42,300 |
Split-adjusted Price |
4.41 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2023
|
+0.28 / +6.78%
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
42,300
|
|
12/12/2023
|
+0.27 / +6.99%
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
50,400
|
|
12/11/2023
|
+0.25 / +6.93%
|
3.61
|
3.86
|
3.61
|
3.86
|
3.79
|
3.86
|
8,400
|
|
12/8/2023
|
-0.01 / -0.28%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
1,400
|
|
12/7/2023
|
-0.14 / -3.72%
|
3.76
|
3.76
|
3.61
|
3.62
|
3.63
|
3.62
|
3,000
|
|
12/6/2023
|
+0.15 / +4.16%
|
3.60
|
3.76
|
3.60
|
3.76
|
3.63
|
3.76
|
5,500
|
|
12/5/2023
|
+0.01 / +0.28%
|
3.62
|
3.76
|
3.60
|
3.61
|
3.62
|
3.61
|
1,900
|
|
12/4/2023
|
-0.14 / -3.74%
|
3.54
|
3.74
|
3.54
|
3.60
|
3.60
|
3.60
|
20,100
|
|
12/1/2023
|
-0.01 / -0.27%
|
3.51
|
3.74
|
3.51
|
3.74
|
3.66
|
3.74
|
600
|
|
11/30/2023
|
+0.15 / +4.17%
|
3.60
|
3.75
|
3.60
|
3.75
|
3.62
|
3.75
|
800
|
|
11/29/2023
|
+0.03 / +0.84%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
11/28/2023
|
-0.16 / -4.29%
|
3.49
|
3.59
|
3.49
|
3.57
|
3.55
|
3.57
|
2,700
|
|
11/27/2023
|
+0.03 / +0.81%
|
3.70
|
3.77
|
3.55
|
3.73
|
3.67
|
3.73
|
2,100
|
|
11/24/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
700
|
|
11/23/2023
|
+0.02 / +0.54%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,400
|
|
11/22/2023
|
-0.03 / -0.81%
|
3.70
|
3.71
|
3.68
|
3.68
|
3.71
|
3.68
|
12,200
|
|
11/21/2023
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
5,100
|
|
11/20/2023
|
-0.16 / -4.13%
|
3.86
|
3.86
|
3.61
|
3.71
|
3.64
|
3.71
|
2,100
|
|
11/17/2023
|
+0.07 / +1.84%
|
3.79
|
3.87
|
3.79
|
3.87
|
3.79
|
3.87
|
3,700
|
|
11/16/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,600
|
|
11/15/2023
|
-0.04 / -1.04%
|
3.89
|
3.90
|
3.66
|
3.80
|
3.86
|
3.80
|
16,100
|
|
11/14/2023
|
-0.01 / -0.26%
|
3.63
|
3.84
|
3.60
|
3.84
|
3.61
|
3.84
|
5,500
|
|
11/13/2023
|
+0.20 / +5.48%
|
3.65
|
3.89
|
3.65
|
3.85
|
3.79
|
3.85
|
2,100
|
|
11/10/2023
|
-0.07 / -1.88%
|
3.95
|
3.95
|
3.53
|
3.65
|
3.63
|
3.65
|
4,600
|
|
11/9/2023
|
-0.25 / -6.30%
|
3.71
|
3.97
|
3.70
|
3.72
|
3.79
|
3.72
|
5,600
|
|
11/8/2023
|
-0.03 / -0.75%
|
3.96
|
3.97
|
3.95
|
3.97
|
3.96
|
3.97
|
2,200
|
|
11/7/2023
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.99
|
4.00
|
3.99
|
4.00
|
900
|
|
11/6/2023
|
+0.21 / +5.54%
|
3.55
|
4.05
|
3.55
|
4.00
|
3.89
|
4.00
|
8,500
|
|
11/3/2023
|
+0.04 / +1.07%
|
3.79
|
3.79
|
3.78
|
3.79
|
3.79
|
3.79
|
1,500
|
|
11/2/2023
|
+0.06 / +1.63%
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
1,100
|
|
|