|
Closing price on 2/4/2021
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.20 |
| Volume |
100 |
| Split-adjusted Price |
4.20 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
|
2/3/2021
|
+0.14 / +3.54%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
2/2/2021
|
+0.06 / +1.54%
|
4.01
|
4.01
|
3.96
|
3.96
|
3.99
|
3.96
|
1,800
|
|
|
2/1/2021
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.93
|
3.90
|
202,600
|
|
|
1/29/2021
|
+0.08 / +2.04%
|
4.18
|
4.19
|
4.00
|
4.00
|
4.18
|
4.00
|
11,200
|
|
|
1/28/2021
|
-0.29 / -6.89%
|
3.95
|
4.34
|
3.92
|
3.92
|
4.21
|
3.92
|
28,200
|
|
|
1/27/2021
|
-0.27 / -6.03%
|
4.40
|
4.40
|
4.21
|
4.21
|
4.31
|
4.21
|
9,600
|
|
|
1/26/2021
|
-0.01 / -0.22%
|
4.49
|
4.49
|
4.48
|
4.48
|
4.49
|
4.48
|
49,300
|
|
|
1/25/2021
|
+0.09 / +2.05%
|
4.40
|
4.59
|
4.40
|
4.49
|
4.45
|
4.49
|
150,300
|
|
|
1/22/2021
|
+0.12 / +2.80%
|
4.38
|
4.40
|
4.28
|
4.40
|
4.28
|
4.40
|
26,000
|
|
|
1/21/2021
|
+0.27 / +6.73%
|
4.25
|
4.29
|
4.25
|
4.28
|
4.28
|
4.28
|
8,600
|
|
|
1/20/2021
|
-0.29 / -6.74%
|
4.30
|
4.30
|
4.00
|
4.01
|
4.05
|
4.01
|
1,300
|
|
|
1/19/2021
|
-0.23 / -5.08%
|
4.55
|
4.59
|
4.30
|
4.30
|
4.54
|
4.30
|
10,200
|
|
|
1/18/2021
|
+0.28 / +6.59%
|
4.39
|
4.54
|
4.20
|
4.53
|
4.42
|
4.53
|
56,200
|
|
|
1/15/2021
|
+0.10 / +2.41%
|
4.15
|
4.25
|
4.10
|
4.25
|
4.17
|
4.25
|
4,500
|
|
|
1/14/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
0
|
|
|
1/13/2021
|
+0.20 / +5.06%
|
4.22
|
4.22
|
4.00
|
4.15
|
4.12
|
4.15
|
15,100
|
|
|
1/12/2021
|
+0.05 / +1.28%
|
3.75
|
3.95
|
3.75
|
3.95
|
3.80
|
3.95
|
400
|
|
|
1/11/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/8/2021
|
+0.19 / +5.12%
|
3.83
|
3.96
|
3.83
|
3.90
|
3.85
|
3.90
|
6,500
|
|
|
1/7/2021
|
+0.01 / +0.27%
|
3.70
|
3.71
|
3.70
|
3.71
|
3.70
|
3.71
|
2,700
|
|
|
1/6/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/5/2021
|
0.00 / 0.00%
|
3.70
|
3.75
|
3.52
|
3.70
|
3.70
|
3.70
|
11,700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,100
|
|
|
12/31/2020
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
8,160
|
|
|
12/30/2020
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.56
|
3.60
|
3.61
|
3.60
|
620
|
|
|
12/29/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/28/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/25/2020
|
+0.18 / +5.11%
|
3.46
|
3.76
|
3.46
|
3.70
|
3.63
|
3.70
|
5,380
|
|
|
12/24/2020
|
+0.01 / +0.28%
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
500
|
|
|