Closing price on 2/8/2017
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.40 |
Volume |
17,340 |
Split-adjusted Price |
4.20 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2017
|
-0.05 / -1.09%
|
4.60
|
4.60
|
4.40
|
4.55
|
4.44
|
4.20
|
17,340
|
|
2/7/2017
|
+0.05 / +1.10%
|
4.46
|
4.60
|
4.40
|
4.60
|
4.42
|
4.24
|
21,730
|
|
2/6/2017
|
+0.08 / +1.79%
|
4.46
|
4.55
|
4.46
|
4.55
|
4.51
|
4.20
|
9,010
|
|
2/3/2017
|
-0.08 / -1.76%
|
4.60
|
4.60
|
4.45
|
4.47
|
4.49
|
4.12
|
23,810
|
|
2/2/2017
|
-0.20 / -4.21%
|
4.75
|
4.75
|
4.54
|
4.55
|
4.55
|
4.20
|
20,020
|
|
1/25/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.38
|
0
|
|
1/24/2017
|
+0.16 / +3.49%
|
4.50
|
4.75
|
4.50
|
4.75
|
4.63
|
4.38
|
10,750
|
|
1/23/2017
|
-0.25 / -5.17%
|
4.60
|
4.60
|
4.59
|
4.59
|
4.60
|
4.23
|
10,000
|
|
1/20/2017
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.60
|
4.84
|
4.84
|
4.46
|
17,020
|
|
1/19/2017
|
0.00 / 0.00%
|
4.84
|
4.84
|
4.84
|
4.84
|
4.84
|
4.46
|
20
|
|
1/18/2017
|
0.00 / 0.00%
|
4.84
|
4.84
|
4.84
|
4.84
|
4.84
|
4.46
|
0
|
|
1/17/2017
|
0.00 / 0.00%
|
4.84
|
4.84
|
4.84
|
4.84
|
4.84
|
4.46
|
0
|
|
1/16/2017
|
-0.13 / -2.62%
|
4.68
|
4.84
|
4.67
|
4.84
|
4.76
|
4.46
|
8,010
|
|
1/13/2017
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
4.58
|
0
|
|
1/12/2017
|
0.00 / 0.00%
|
4.71
|
4.97
|
4.70
|
4.97
|
4.73
|
4.58
|
15,010
|
|
1/11/2017
|
+0.02 / +0.40%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
4.58
|
10
|
|
1/10/2017
|
-0.03 / -0.60%
|
5.00
|
5.00
|
4.95
|
4.95
|
4.98
|
4.56
|
110
|
|
1/9/2017
|
+0.14 / +2.89%
|
4.80
|
4.98
|
4.80
|
4.98
|
4.89
|
4.59
|
9,400
|
|
1/6/2017
|
-0.06 / -1.22%
|
4.95
|
4.95
|
4.60
|
4.84
|
4.69
|
4.46
|
4,690
|
|
1/5/2017
|
+0.28 / +6.06%
|
4.84
|
4.90
|
4.84
|
4.90
|
4.87
|
4.52
|
2,550
|
|
1/4/2017
|
-0.33 / -6.67%
|
4.95
|
4.95
|
4.62
|
4.62
|
4.79
|
4.26
|
2,000
|
|
1/3/2017
|
-0.05 / -1.00%
|
4.90
|
4.95
|
4.67
|
4.95
|
4.71
|
4.56
|
1,700
|
|
12/30/2016
|
+0.02 / +0.40%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
60
|
|
12/29/2016
|
-0.02 / -0.40%
|
4.89
|
4.98
|
4.80
|
4.98
|
4.92
|
4.59
|
6,510
|
|
12/28/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
0
|
|
12/27/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
10
|
|
12/26/2016
|
0.00 / 0.00%
|
4.71
|
5.00
|
4.71
|
5.00
|
4.86
|
4.61
|
160
|
|
12/23/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
0
|
|
12/22/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
2,000
|
|
12/21/2016
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.61
|
2,000
|
|
|