Closing price on 3/1/2017
|
|
Open |
4.59 |
High |
4.75 |
Low |
4.59 |
Volume |
110 |
Split-adjusted Price |
4.38 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2017
|
-0.03 / -0.63%
|
4.59
|
4.75
|
4.59
|
4.75
|
4.67
|
4.38
|
110
|
|
2/28/2017
|
+0.28 / +6.22%
|
4.75
|
4.81
|
4.45
|
4.78
|
4.70
|
4.41
|
5,150
|
|
2/27/2017
|
-0.18 / -3.85%
|
4.42
|
4.75
|
4.42
|
4.50
|
4.52
|
4.15
|
2,290
|
|
2/24/2017
|
+0.26 / +5.88%
|
4.45
|
4.68
|
4.42
|
4.68
|
4.46
|
4.32
|
9,200
|
|
2/23/2017
|
-0.26 / -5.56%
|
4.45
|
4.45
|
4.42
|
4.42
|
4.43
|
4.08
|
1,580
|
|
2/22/2017
|
+0.22 / +4.93%
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
4.32
|
10
|
|
2/21/2017
|
+0.04 / +0.90%
|
4.41
|
4.53
|
4.41
|
4.46
|
4.45
|
4.11
|
2,410
|
|
2/20/2017
|
-0.01 / -0.23%
|
4.43
|
4.43
|
4.42
|
4.42
|
4.43
|
4.08
|
3,790
|
|
2/17/2017
|
-0.27 / -5.74%
|
4.50
|
4.50
|
4.43
|
4.43
|
4.47
|
4.08
|
3,000
|
|
2/16/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.41
|
4.70
|
4.65
|
4.33
|
8,020
|
|
2/15/2017
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
3,240
|
|
2/14/2017
|
-0.29 / -6.18%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.06
|
10,000
|
|
2/13/2017
|
+0.09 / +1.96%
|
4.69
|
4.69
|
4.38
|
4.69
|
4.61
|
4.32
|
550
|
|
2/10/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.24
|
0
|
|
2/9/2017
|
+0.05 / +1.10%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.24
|
10
|
|
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
|
|
|