Closing price on 2/7/2024
|
|
Open |
3.61 |
High |
3.73 |
Low |
3.61 |
Volume |
4,100 |
Split-adjusted Price |
3.73 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
0.00 / 0.00%
|
3.61
|
3.73
|
3.61
|
3.73
|
3.70
|
3.73
|
4,100
|
|
2/6/2024
|
+0.06 / +1.63%
|
3.67
|
3.78
|
3.61
|
3.73
|
3.69
|
3.73
|
1,800
|
|
2/5/2024
|
-0.10 / -2.65%
|
3.77
|
3.79
|
3.63
|
3.67
|
3.72
|
3.67
|
2,100
|
|
2/2/2024
|
+0.02 / +0.53%
|
3.84
|
3.84
|
3.54
|
3.77
|
3.64
|
3.77
|
5,300
|
|
2/1/2024
|
+0.13 / +3.59%
|
3.80
|
3.85
|
3.70
|
3.75
|
3.76
|
3.75
|
2,100
|
|
1/31/2024
|
-0.11 / -2.95%
|
3.75
|
3.75
|
3.62
|
3.62
|
3.69
|
3.62
|
500
|
|
1/30/2024
|
+0.10 / +2.75%
|
3.63
|
3.75
|
3.63
|
3.73
|
3.73
|
3.73
|
12,500
|
|
1/29/2024
|
+0.01 / +0.28%
|
3.62
|
3.72
|
3.62
|
3.63
|
3.64
|
3.63
|
1,500
|
|
1/26/2024
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.62
|
3.62
|
3.62
|
3.62
|
800
|
|
1/25/2024
|
-0.08 / -2.16%
|
3.70
|
3.70
|
3.60
|
3.62
|
3.63
|
3.62
|
1,300
|
|
1/24/2024
|
-0.03 / -0.80%
|
3.60
|
3.75
|
3.60
|
3.70
|
3.73
|
3.70
|
3,700
|
|
1/23/2024
|
+0.12 / +3.32%
|
3.62
|
3.74
|
3.62
|
3.73
|
3.65
|
3.73
|
3,800
|
|
1/22/2024
|
-0.13 / -3.48%
|
3.53
|
3.77
|
3.53
|
3.61
|
3.70
|
3.61
|
5,100
|
|
1/19/2024
|
0.00 / 0.00%
|
3.70
|
3.74
|
3.70
|
3.74
|
3.72
|
3.74
|
6,900
|
|
1/18/2024
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.74
|
3.74
|
3.74
|
3.74
|
0
|
|
1/17/2024
|
+0.09 / +2.47%
|
3.65
|
3.74
|
3.65
|
3.74
|
3.71
|
3.74
|
8,200
|
|
1/16/2024
|
-0.09 / -2.41%
|
3.65
|
3.73
|
3.64
|
3.65
|
3.68
|
3.65
|
5,300
|
|
1/15/2024
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.62
|
3.74
|
3.74
|
3.74
|
11,300
|
|
1/12/2024
|
+0.04 / +1.08%
|
3.69
|
3.75
|
3.65
|
3.74
|
3.73
|
3.74
|
4,000
|
|
1/11/2024
|
-0.03 / -0.80%
|
3.73
|
3.75
|
3.70
|
3.70
|
3.72
|
3.70
|
5,300
|
|
1/10/2024
|
-0.02 / -0.53%
|
3.82
|
3.82
|
3.71
|
3.73
|
3.74
|
3.73
|
9,600
|
|
1/9/2024
|
0.00 / 0.00%
|
3.75
|
3.78
|
3.71
|
3.75
|
3.76
|
3.75
|
5,800
|
|
1/8/2024
|
-0.04 / -1.06%
|
3.79
|
3.79
|
3.66
|
3.75
|
3.74
|
3.75
|
8,400
|
|
1/5/2024
|
-0.06 / -1.56%
|
3.86
|
3.86
|
3.59
|
3.79
|
3.63
|
3.79
|
42,700
|
|
1/4/2024
|
-0.02 / -0.52%
|
3.87
|
3.90
|
3.80
|
3.85
|
3.83
|
3.85
|
44,800
|
|
1/3/2024
|
+0.03 / +0.78%
|
3.82
|
3.89
|
3.81
|
3.87
|
3.83
|
3.87
|
19,900
|
|
1/2/2024
|
0.00 / 0.00%
|
3.80
|
3.99
|
3.80
|
3.84
|
3.89
|
3.84
|
6,200
|
|
12/29/2023
|
+0.02 / +0.52%
|
3.84
|
3.88
|
3.84
|
3.84
|
3.86
|
3.84
|
5,500
|
|
12/28/2023
|
-0.26 / -6.37%
|
4.01
|
4.01
|
3.80
|
3.82
|
3.83
|
3.82
|
112,600
|
|
12/27/2023
|
-0.16 / -3.77%
|
4.38
|
4.38
|
4.08
|
4.08
|
4.18
|
4.08
|
16,900
|
|
|