Closing price on 2/13/2020
|
|
Open |
3.00 |
High |
3.20 |
Low |
3.00 |
Volume |
3,140 |
Split-adjusted Price |
3.01 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2020
|
+0.01 / +0.33%
|
3.00
|
3.20
|
3.00
|
3.01
|
3.18
|
3.01
|
3,140
|
|
2/12/2020
|
-0.16 / -5.06%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,210
|
|
2/11/2020
|
-0.23 / -6.78%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
80
|
|
2/10/2020
|
-0.25 / -6.87%
|
3.84
|
3.84
|
3.39
|
3.39
|
3.41
|
3.39
|
11,150
|
|
2/7/2020
|
+0.20 / +5.81%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
10
|
|
2/6/2020
|
+0.15 / +4.56%
|
3.06
|
3.44
|
3.06
|
3.44
|
3.25
|
3.44
|
2,650
|
|
2/5/2020
|
+0.09 / +2.81%
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
10
|
|
2/4/2020
|
-0.04 / -1.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
2/3/2020
|
+0.17 / +5.54%
|
2.87
|
3.24
|
2.87
|
3.24
|
3.06
|
3.24
|
460
|
|
1/31/2020
|
-0.23 / -6.97%
|
3.10
|
3.10
|
3.07
|
3.07
|
3.09
|
3.07
|
2,500
|
|
1/30/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
1/22/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
490
|
|
1/21/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,240
|
|
1/20/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
1/17/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
1/16/2020
|
0.00 / 0.00%
|
3.30
|
3.45
|
3.30
|
3.30
|
3.34
|
3.30
|
7,370
|
|
1/15/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
1/14/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
1/13/2020
|
+0.06 / +1.85%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
4,010
|
|
1/10/2020
|
-0.24 / -6.90%
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
10
|
|
1/9/2020
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
0
|
|
1/8/2020
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
0
|
|
1/7/2020
|
+0.19 / +5.78%
|
3.30
|
3.48
|
3.15
|
3.48
|
3.28
|
3.48
|
6,100
|
|
1/6/2020
|
-0.23 / -6.53%
|
3.30
|
3.30
|
3.29
|
3.29
|
3.30
|
3.29
|
4,500
|
|
1/3/2020
|
+0.04 / +1.15%
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
2,000
|
|
1/2/2020
|
+0.22 / +6.75%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
1,360
|
|
12/31/2019
|
-0.24 / -6.86%
|
3.74
|
3.74
|
3.26
|
3.26
|
3.35
|
3.26
|
32,840
|
|
12/30/2019
|
+0.05 / +1.45%
|
3.69
|
3.69
|
3.50
|
3.50
|
3.60
|
3.50
|
1,220
|
|
12/27/2019
|
+0.22 / +6.81%
|
3.40
|
3.45
|
3.40
|
3.45
|
3.43
|
3.45
|
180
|
|
12/26/2019
|
-0.19 / -5.56%
|
3.50
|
3.65
|
3.23
|
3.23
|
3.33
|
3.23
|
600
|
|
|