Closing price on 12/17/2019
|
|
Open |
3.50 |
High |
3.90 |
Low |
3.50 |
Volume |
5,430 |
Split-adjusted Price |
3.60 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2019
|
-0.12 / -3.23%
|
3.50
|
3.90
|
3.50
|
3.60
|
3.87
|
3.60
|
5,430
|
|
12/16/2019
|
-0.28 / -7.00%
|
4.00
|
4.00
|
3.72
|
3.72
|
4.00
|
3.72
|
100
|
|
12/13/2019
|
+0.20 / +5.26%
|
3.55
|
4.00
|
3.55
|
4.00
|
3.91
|
4.00
|
7,670
|
|
12/12/2019
|
-0.12 / -3.06%
|
4.19
|
4.19
|
3.80
|
3.80
|
3.92
|
3.80
|
110
|
|
12/11/2019
|
+0.25 / +6.81%
|
3.91
|
3.92
|
3.91
|
3.92
|
3.92
|
3.92
|
14,790
|
|
12/10/2019
|
-0.26 / -6.62%
|
3.70
|
3.70
|
3.67
|
3.67
|
3.69
|
3.67
|
6,880
|
|
12/9/2019
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
0
|
|
12/6/2019
|
0.00 / 0.00%
|
3.93
|
4.10
|
3.93
|
3.93
|
3.95
|
3.93
|
6,590
|
|
12/5/2019
|
0.00 / 0.00%
|
3.93
|
4.10
|
3.93
|
3.93
|
3.97
|
3.93
|
6,900
|
|
12/4/2019
|
-0.09 / -2.24%
|
4.01
|
4.02
|
3.90
|
3.93
|
3.98
|
3.93
|
10,310
|
|
12/3/2019
|
-0.28 / -6.51%
|
4.00
|
4.03
|
4.00
|
4.02
|
4.01
|
4.02
|
8,160
|
|
12/2/2019
|
+0.20 / +4.88%
|
3.91
|
4.30
|
3.91
|
4.30
|
4.11
|
4.30
|
610
|
|
11/29/2019
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.91
|
4.10
|
4.06
|
4.10
|
5,670
|
|
11/28/2019
|
+0.05 / +1.30%
|
4.10
|
4.10
|
3.60
|
3.90
|
3.85
|
3.90
|
19,490
|
|
11/27/2019
|
-0.27 / -6.55%
|
4.12
|
4.38
|
3.85
|
3.85
|
4.00
|
3.85
|
10,510
|
|
11/26/2019
|
0.00 / 0.00%
|
4.12
|
4.40
|
4.12
|
4.12
|
4.15
|
4.12
|
22,150
|
|
11/25/2019
|
-0.05 / -1.20%
|
4.46
|
4.46
|
4.01
|
4.12
|
4.23
|
4.12
|
14,170
|
|
11/22/2019
|
-0.29 / -6.50%
|
4.71
|
4.71
|
4.15
|
4.17
|
4.58
|
4.17
|
23,360
|
|
11/21/2019
|
+0.29 / +6.95%
|
4.43
|
4.46
|
4.43
|
4.46
|
4.45
|
4.46
|
89,600
|
|
11/20/2019
|
+0.27 / +6.92%
|
4.00
|
4.17
|
4.00
|
4.17
|
4.13
|
4.17
|
103,610
|
|
11/19/2019
|
+0.25 / +6.85%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.89
|
3.90
|
37,540
|
|
11/18/2019
|
+0.23 / +6.73%
|
3.65
|
3.65
|
3.30
|
3.65
|
3.58
|
3.65
|
87,390
|
|
11/15/2019
|
+0.22 / +6.88%
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
20
|
|
11/14/2019
|
+0.01 / +0.31%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
193,060
|
|
11/13/2019
|
-0.24 / -7.00%
|
3.67
|
3.67
|
3.19
|
3.19
|
3.23
|
3.19
|
1,860
|
|
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
|
|
|