|
Closing price on 2/23/2022
|
|
| Open |
7.65 |
| High |
7.66 |
| Low |
7.54 |
| Volume |
43,400 |
| Split-adjusted Price |
7.63 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
-0.02 / -0.26%
|
7.65
|
7.66
|
7.54
|
7.63
|
7.63
|
7.63
|
43,400
|
|
|
2/22/2022
|
-0.10 / -1.29%
|
7.74
|
7.74
|
7.30
|
7.65
|
7.53
|
7.65
|
44,600
|
|
|
2/21/2022
|
+0.03 / +0.39%
|
8.00
|
8.00
|
7.60
|
7.75
|
7.82
|
7.75
|
64,600
|
|
|
2/18/2022
|
+0.29 / +3.90%
|
7.30
|
7.78
|
7.30
|
7.72
|
7.67
|
7.72
|
58,000
|
|
|
2/17/2022
|
-0.17 / -2.24%
|
7.95
|
7.95
|
7.07
|
7.43
|
7.45
|
7.43
|
62,200
|
|
|
2/16/2022
|
-0.08 / -1.04%
|
7.68
|
8.00
|
7.50
|
7.60
|
7.68
|
7.60
|
46,600
|
|
|
2/15/2022
|
-0.57 / -6.91%
|
7.68
|
8.25
|
7.68
|
7.68
|
7.80
|
7.68
|
112,100
|
|
|
2/14/2022
|
+0.34 / +4.30%
|
8.45
|
8.45
|
7.91
|
8.25
|
8.21
|
8.25
|
153,400
|
|
|
2/11/2022
|
+0.51 / +6.89%
|
7.90
|
7.91
|
7.80
|
7.91
|
7.89
|
7.91
|
111,200
|
|
|
2/10/2022
|
+0.48 / +6.94%
|
7.35
|
7.40
|
7.35
|
7.40
|
7.38
|
7.40
|
93,000
|
|
|
2/9/2022
|
+0.45 / +6.96%
|
6.92
|
6.92
|
6.87
|
6.92
|
6.92
|
6.92
|
63,000
|
|
|
2/8/2022
|
+0.42 / +6.94%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
41,300
|
|
|
2/7/2022
|
+0.39 / +6.89%
|
6.05
|
6.05
|
6.03
|
6.05
|
6.05
|
6.05
|
21,800
|
|
|
1/28/2022
|
-0.39 / -6.45%
|
6.16
|
6.30
|
5.63
|
5.66
|
5.70
|
5.66
|
113,500
|
|
|
1/27/2022
|
-0.45 / -6.92%
|
6.50
|
6.80
|
6.05
|
6.05
|
6.07
|
6.05
|
185,600
|
|
|
1/26/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.62
|
6.50
|
62,000
|
|
|
1/25/2022
|
-0.48 / -6.88%
|
6.50
|
6.94
|
6.50
|
6.50
|
6.51
|
6.50
|
81,600
|
|
|
1/24/2022
|
-0.52 / -6.93%
|
7.50
|
7.50
|
6.98
|
6.98
|
7.18
|
6.98
|
47,800
|
|
|
1/21/2022
|
+0.49 / +6.99%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
34,300
|
|
|
1/20/2022
|
+0.45 / +6.86%
|
6.11
|
7.01
|
6.11
|
7.01
|
6.42
|
7.01
|
109,400
|
|
|
1/19/2022
|
-0.49 / -6.95%
|
6.56
|
7.00
|
6.56
|
6.56
|
6.57
|
6.56
|
26,500
|
|
|
1/18/2022
|
-0.53 / -6.99%
|
7.48
|
7.48
|
7.05
|
7.05
|
7.08
|
7.05
|
73,400
|
|
|
1/17/2022
|
-0.56 / -6.88%
|
7.60
|
8.50
|
7.58
|
7.58
|
7.76
|
7.58
|
69,500
|
|
|
1/14/2022
|
-0.61 / -6.97%
|
8.14
|
9.00
|
8.14
|
8.14
|
8.20
|
8.14
|
260,300
|
|
|
1/13/2022
|
-0.65 / -6.91%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
38,600
|
|
|
1/12/2022
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
36,900
|
|
|
1/11/2022
|
-0.75 / -6.91%
|
10.85
|
10.85
|
10.10
|
10.10
|
10.26
|
10.10
|
106,300
|
|
|
1/10/2022
|
+0.70 / +6.90%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.67
|
10.85
|
294,600
|
|
|
1/7/2022
|
+0.60 / +6.28%
|
10.00
|
10.15
|
9.55
|
10.15
|
9.82
|
10.15
|
347,300
|
|
|
1/6/2022
|
+0.62 / +6.94%
|
9.40
|
9.55
|
9.30
|
9.55
|
9.52
|
9.55
|
234,200
|
|
|