|
Closing price on 3/15/2024
|
|
| Open |
3.80 |
| High |
3.85 |
| Low |
3.73 |
| Volume |
14,400 |
| Split-adjusted Price |
3.85 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2024
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.73
|
3.85
|
3.84
|
3.85
|
14,400
|
|
|
3/14/2024
|
+0.12 / +3.22%
|
3.76
|
3.85
|
3.76
|
3.85
|
3.80
|
3.85
|
32,400
|
|
|
3/13/2024
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
1,500
|
|
|
3/12/2024
|
0.00 / 0.00%
|
3.74
|
3.75
|
3.73
|
3.73
|
3.74
|
3.73
|
16,800
|
|
|
3/11/2024
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
2,500
|
|
|
3/8/2024
|
-0.02 / -0.53%
|
3.75
|
3.75
|
3.73
|
3.73
|
3.74
|
3.73
|
3,900
|
|
|
3/7/2024
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.73
|
3.75
|
3.74
|
3.75
|
6,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
3.74
|
3.75
|
3.73
|
3.75
|
3.73
|
3.75
|
20,700
|
|
|
3/5/2024
|
+0.02 / +0.54%
|
3.77
|
3.77
|
3.73
|
3.75
|
3.74
|
3.75
|
3,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
3.73
|
3.76
|
3.73
|
3.73
|
3.74
|
3.73
|
22,200
|
|
|
3/1/2024
|
0.00 / 0.00%
|
3.73
|
3.75
|
3.73
|
3.73
|
3.73
|
3.73
|
21,300
|
|
|
2/29/2024
|
+0.03 / +0.81%
|
3.75
|
3.75
|
3.70
|
3.73
|
3.73
|
3.73
|
5,300
|
|
|
2/28/2024
|
-0.06 / -1.60%
|
3.75
|
3.75
|
3.70
|
3.70
|
3.73
|
3.70
|
5,200
|
|
|
2/27/2024
|
+0.03 / +0.80%
|
3.70
|
3.86
|
3.70
|
3.76
|
3.70
|
3.76
|
18,300
|
|
|
2/26/2024
|
0.00 / 0.00%
|
3.70
|
3.73
|
3.70
|
3.73
|
3.71
|
3.73
|
19,600
|
|
|
2/23/2024
|
0.00 / 0.00%
|
3.70
|
3.78
|
3.70
|
3.73
|
3.73
|
3.73
|
42,500
|
|
|
2/22/2024
|
-0.02 / -0.53%
|
3.70
|
3.74
|
3.66
|
3.73
|
3.74
|
3.73
|
7,900
|
|
|
2/21/2024
|
-0.01 / -0.27%
|
3.69
|
3.76
|
3.69
|
3.75
|
3.73
|
3.75
|
2,100
|
|
|
2/20/2024
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.65
|
3.76
|
3.75
|
3.76
|
1,800
|
|
|
2/19/2024
|
+0.11 / +3.01%
|
3.77
|
3.80
|
3.66
|
3.77
|
3.77
|
3.77
|
10,400
|
|
|
2/16/2024
|
-0.08 / -2.14%
|
3.74
|
3.74
|
3.66
|
3.66
|
3.72
|
3.66
|
1,700
|
|
|
2/15/2024
|
+0.01 / +0.27%
|
3.73
|
3.78
|
3.70
|
3.74
|
3.73
|
3.74
|
19,700
|
|
|
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
|
|
|