Closing price on 2/7/2023
|
|
Open |
4.41 |
High |
4.41 |
Low |
4.20 |
Volume |
2,800 |
Split-adjusted Price |
4.20 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2023
|
-0.25 / -5.62%
|
4.41
|
4.41
|
4.20
|
4.20
|
4.25
|
4.20
|
2,800
|
|
2/6/2023
|
+0.25 / +5.95%
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
500
|
|
2/3/2023
|
0.00 / 0.00%
|
3.93
|
4.43
|
3.93
|
4.20
|
4.27
|
4.20
|
1,200
|
|
2/2/2023
|
-0.05 / -1.18%
|
4.35
|
4.35
|
4.20
|
4.20
|
4.28
|
4.20
|
2,000
|
|
2/1/2023
|
+0.10 / +2.41%
|
4.43
|
4.43
|
4.25
|
4.25
|
4.37
|
4.25
|
1,600
|
|
1/31/2023
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.11
|
4.15
|
4.12
|
4.15
|
1,200
|
|
1/30/2023
|
0.00 / 0.00%
|
4.17
|
4.17
|
4.15
|
4.15
|
4.15
|
4.15
|
3,600
|
|
1/27/2023
|
-0.07 / -1.66%
|
4.12
|
4.22
|
4.12
|
4.15
|
4.15
|
4.15
|
7,600
|
|
1/19/2023
|
+0.21 / +5.24%
|
4.00
|
4.22
|
4.00
|
4.22
|
4.15
|
4.22
|
300
|
|
1/18/2023
|
+0.01 / +0.25%
|
4.18
|
4.18
|
3.99
|
4.01
|
4.01
|
4.01
|
3,900
|
|
1/17/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,100
|
|
1/16/2023
|
-0.14 / -3.38%
|
4.12
|
4.12
|
4.00
|
4.00
|
4.06
|
4.00
|
400
|
|
1/13/2023
|
+0.14 / +3.50%
|
4.18
|
4.18
|
4.14
|
4.14
|
4.16
|
4.14
|
200
|
|
1/12/2023
|
-0.03 / -0.74%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,400
|
|
1/11/2023
|
+0.03 / +0.75%
|
4.19
|
4.20
|
4.03
|
4.03
|
4.16
|
4.03
|
3,100
|
|
1/10/2023
|
-0.23 / -5.44%
|
4.05
|
4.05
|
3.96
|
4.00
|
3.98
|
4.00
|
14,300
|
|
1/9/2023
|
+0.18 / +4.44%
|
3.87
|
4.29
|
3.87
|
4.23
|
4.02
|
4.23
|
1,400
|
|
1/6/2023
|
-0.18 / -4.26%
|
4.20
|
4.20
|
4.05
|
4.05
|
4.07
|
4.05
|
7,800
|
|
1/5/2023
|
+0.13 / +3.17%
|
3.95
|
4.24
|
3.95
|
4.23
|
4.00
|
4.23
|
4,500
|
|
1/4/2023
|
+0.10 / +2.50%
|
4.01
|
4.15
|
4.01
|
4.10
|
4.10
|
4.10
|
7,400
|
|
1/3/2023
|
-0.01 / -0.25%
|
4.05
|
4.05
|
3.99
|
4.00
|
4.01
|
4.00
|
3,500
|
|
12/30/2022
|
-0.23 / -5.42%
|
4.48
|
4.48
|
4.01
|
4.01
|
4.27
|
4.01
|
900
|
|
12/29/2022
|
0.00 / 0.00%
|
4.24
|
4.24
|
4.24
|
4.24
|
4.24
|
4.24
|
0
|
|
12/28/2022
|
+0.24 / +6.00%
|
4.00
|
4.24
|
4.00
|
4.24
|
4.07
|
4.24
|
1,000
|
|
12/27/2022
|
+0.10 / +2.56%
|
4.13
|
4.14
|
3.99
|
4.00
|
4.01
|
4.00
|
11,300
|
|
12/26/2022
|
-0.29 / -6.92%
|
4.19
|
4.19
|
3.90
|
3.90
|
3.93
|
3.90
|
7,100
|
|
12/23/2022
|
-0.05 / -1.18%
|
4.22
|
4.22
|
4.19
|
4.19
|
4.20
|
4.19
|
300
|
|
12/22/2022
|
-0.05 / -1.17%
|
4.27
|
4.27
|
4.00
|
4.24
|
4.20
|
4.24
|
1,500
|
|
12/21/2022
|
-0.12 / -2.72%
|
4.12
|
4.35
|
4.12
|
4.29
|
4.19
|
4.29
|
1,500
|
|
12/20/2022
|
-0.04 / -0.90%
|
4.14
|
4.41
|
4.14
|
4.41
|
4.14
|
4.41
|
200
|
|
|