Closing price on 12/19/2022
|
|
Open |
4.49 |
High |
4.49 |
Low |
4.45 |
Volume |
3,200 |
Split-adjusted Price |
4.45 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2022
|
+0.05 / +1.14%
|
4.49
|
4.49
|
4.45
|
4.45
|
4.45
|
4.45
|
3,200
|
|
12/16/2022
|
+0.10 / +2.33%
|
4.30
|
4.41
|
4.30
|
4.40
|
4.33
|
4.40
|
10,700
|
|
12/15/2022
|
+0.02 / +0.47%
|
4.25
|
4.30
|
4.20
|
4.30
|
4.27
|
4.30
|
12,500
|
|
12/14/2022
|
+0.08 / +1.90%
|
4.39
|
4.39
|
4.10
|
4.28
|
4.29
|
4.28
|
3,300
|
|
12/13/2022
|
-0.17 / -3.89%
|
4.13
|
4.44
|
4.13
|
4.20
|
4.29
|
4.20
|
2,800
|
|
12/12/2022
|
+0.07 / +1.63%
|
4.47
|
4.47
|
4.37
|
4.37
|
4.44
|
4.37
|
1,400
|
|
12/9/2022
|
+0.01 / +0.23%
|
4.45
|
4.45
|
3.99
|
4.30
|
4.07
|
4.30
|
3,800
|
|
12/8/2022
|
+0.12 / +2.88%
|
3.93
|
4.39
|
3.93
|
4.29
|
4.12
|
4.29
|
8,000
|
|
12/7/2022
|
+0.04 / +0.97%
|
4.25
|
4.25
|
4.10
|
4.17
|
4.15
|
4.17
|
1,900
|
|
12/6/2022
|
-0.02 / -0.48%
|
4.15
|
4.15
|
4.10
|
4.13
|
4.13
|
4.13
|
4,600
|
|
12/5/2022
|
0.00 / 0.00%
|
4.15
|
4.26
|
4.06
|
4.15
|
4.16
|
4.15
|
17,500
|
|
12/2/2022
|
-0.11 / -2.58%
|
4.25
|
4.25
|
4.06
|
4.15
|
4.13
|
4.15
|
1,900
|
|
12/1/2022
|
-0.03 / -0.70%
|
4.28
|
4.28
|
4.11
|
4.26
|
4.24
|
4.26
|
11,400
|
|
11/30/2022
|
+0.12 / +2.88%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
3,900
|
|
11/29/2022
|
+0.09 / +2.21%
|
4.07
|
4.30
|
3.91
|
4.17
|
4.13
|
4.17
|
11,200
|
|
11/28/2022
|
+0.09 / +2.26%
|
4.05
|
4.09
|
4.01
|
4.08
|
4.02
|
4.08
|
5,800
|
|
11/25/2022
|
-0.06 / -1.48%
|
3.97
|
3.99
|
3.86
|
3.99
|
3.95
|
3.99
|
1,500
|
|
11/24/2022
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
0
|
|
11/23/2022
|
-0.30 / -6.90%
|
4.15
|
4.15
|
4.05
|
4.05
|
4.09
|
4.05
|
8,800
|
|
11/22/2022
|
+0.02 / +0.46%
|
4.50
|
4.50
|
4.20
|
4.35
|
4.27
|
4.35
|
3,500
|
|
11/21/2022
|
+0.23 / +5.61%
|
3.82
|
4.35
|
3.82
|
4.33
|
3.82
|
4.33
|
600
|
|
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
|
|
|