Closing price on 12/14/2020
|
|
Open |
3.46 |
High |
3.46 |
Low |
3.46 |
Volume |
1,240 |
Split-adjusted Price |
3.46 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2020
|
0.00 / 0.00%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
1,240
|
|
12/11/2020
|
+0.03 / +0.87%
|
3.67
|
3.67
|
3.46
|
3.46
|
3.46
|
3.46
|
3,820
|
|
12/10/2020
|
+0.01 / +0.29%
|
3.42
|
3.43
|
3.42
|
3.43
|
3.42
|
3.43
|
2,010
|
|
12/9/2020
|
-0.15 / -4.20%
|
3.42
|
3.50
|
3.41
|
3.42
|
3.42
|
3.42
|
6,880
|
|
12/8/2020
|
+0.07 / +2.00%
|
3.59
|
3.59
|
3.40
|
3.57
|
3.40
|
3.57
|
6,120
|
|
12/7/2020
|
0.00 / 0.00%
|
3.45
|
3.60
|
3.45
|
3.50
|
3.50
|
3.50
|
760
|
|
12/4/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
3,550
|
|
12/3/2020
|
-0.09 / -2.58%
|
3.32
|
3.50
|
3.32
|
3.40
|
3.39
|
3.40
|
610
|
|
12/2/2020
|
-0.01 / -0.29%
|
3.29
|
3.49
|
3.29
|
3.49
|
3.32
|
3.49
|
10,680
|
|
12/1/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
11/30/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
30
|
|
11/27/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,020
|
|
11/26/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
400
|
|
11/25/2020
|
+0.20 / +6.06%
|
3.39
|
3.50
|
3.39
|
3.50
|
3.48
|
3.50
|
450
|
|
11/24/2020
|
-0.15 / -4.35%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
740
|
|
11/23/2020
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
0
|
|
11/20/2020
|
+0.10 / +2.99%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
1,940
|
|
11/19/2020
|
-0.05 / -1.47%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
620
|
|
11/18/2020
|
-0.05 / -1.45%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,000
|
|
11/17/2020
|
-0.15 / -4.17%
|
3.47
|
3.47
|
3.45
|
3.45
|
3.45
|
3.45
|
990
|
|
11/16/2020
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
360
|
|
11/13/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
11/12/2020
|
-0.05 / -1.37%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
3,020
|
|
11/11/2020
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
0
|
|
11/10/2020
|
+0.20 / +5.80%
|
3.25
|
3.65
|
3.25
|
3.65
|
3.33
|
3.65
|
6,110
|
|
11/9/2020
|
-0.25 / -6.76%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
500
|
|
11/6/2020
|
-0.02 / -0.54%
|
3.46
|
3.73
|
3.46
|
3.70
|
3.73
|
3.70
|
500
|
|
11/5/2020
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
0
|
|
11/4/2020
|
+0.02 / +0.54%
|
3.50
|
3.72
|
3.50
|
3.72
|
3.64
|
3.72
|
30
|
|
11/3/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|