|
Closing price on 3/17/2022
|
|
| Open |
8.01 |
| High |
8.59 |
| Low |
8.01 |
| Volume |
53,300 |
| Split-adjusted Price |
8.27 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+0.03 / +0.36%
|
8.01
|
8.59
|
8.01
|
8.27
|
8.22
|
8.27
|
53,300
|
|
|
3/16/2022
|
-0.10 / -1.20%
|
8.36
|
8.70
|
7.90
|
8.24
|
8.12
|
8.24
|
132,800
|
|
|
3/15/2022
|
-0.01 / -0.12%
|
7.80
|
8.35
|
7.80
|
8.34
|
8.03
|
8.34
|
75,600
|
|
|
3/14/2022
|
-0.55 / -6.18%
|
8.90
|
8.90
|
8.28
|
8.35
|
8.31
|
8.35
|
182,400
|
|
|
3/11/2022
|
-0.46 / -4.91%
|
10.00
|
10.00
|
8.75
|
8.90
|
9.13
|
8.90
|
359,700
|
|
|
3/10/2022
|
+0.61 / +6.97%
|
9.36
|
9.36
|
9.30
|
9.36
|
9.36
|
9.36
|
165,500
|
|
|
3/9/2022
|
+0.57 / +6.97%
|
8.20
|
8.75
|
8.20
|
8.75
|
8.65
|
8.75
|
272,800
|
|
|
3/8/2022
|
+0.53 / +6.93%
|
7.66
|
8.18
|
7.65
|
8.18
|
8.00
|
8.18
|
142,300
|
|
|
3/7/2022
|
+0.27 / +3.66%
|
7.70
|
7.70
|
7.40
|
7.65
|
7.60
|
7.65
|
93,900
|
|
|
3/4/2022
|
+0.03 / +0.41%
|
7.38
|
7.49
|
7.37
|
7.38
|
7.40
|
7.38
|
56,800
|
|
|
3/3/2022
|
-0.04 / -0.54%
|
7.50
|
7.50
|
7.30
|
7.35
|
7.38
|
7.35
|
39,700
|
|
|
3/2/2022
|
-0.01 / -0.14%
|
7.40
|
7.55
|
7.36
|
7.39
|
7.44
|
7.39
|
34,400
|
|
|
3/1/2022
|
0.00 / 0.00%
|
7.40
|
7.69
|
7.30
|
7.40
|
7.41
|
7.40
|
27,000
|
|
|
2/28/2022
|
+0.08 / +1.09%
|
7.35
|
7.60
|
7.32
|
7.40
|
7.38
|
7.40
|
35,000
|
|
|
2/25/2022
|
-0.02 / -0.27%
|
7.33
|
7.65
|
7.30
|
7.32
|
7.48
|
7.32
|
17,900
|
|
|
2/24/2022
|
-0.29 / -3.80%
|
7.61
|
7.75
|
7.32
|
7.34
|
7.46
|
7.34
|
44,600
|
|
|
2/23/2022
|
-0.02 / -0.26%
|
7.65
|
7.66
|
7.54
|
7.63
|
7.63
|
7.63
|
43,400
|
|
|
2/22/2022
|
-0.10 / -1.29%
|
7.74
|
7.74
|
7.30
|
7.65
|
7.53
|
7.65
|
44,600
|
|
|
2/21/2022
|
+0.03 / +0.39%
|
8.00
|
8.00
|
7.60
|
7.75
|
7.82
|
7.75
|
64,600
|
|
|
2/18/2022
|
+0.29 / +3.90%
|
7.30
|
7.78
|
7.30
|
7.72
|
7.67
|
7.72
|
58,000
|
|
|
2/17/2022
|
-0.17 / -2.24%
|
7.95
|
7.95
|
7.07
|
7.43
|
7.45
|
7.43
|
62,200
|
|
|
2/16/2022
|
-0.08 / -1.04%
|
7.68
|
8.00
|
7.50
|
7.60
|
7.68
|
7.60
|
46,600
|
|
|
2/15/2022
|
-0.57 / -6.91%
|
7.68
|
8.25
|
7.68
|
7.68
|
7.80
|
7.68
|
112,100
|
|
|
2/14/2022
|
+0.34 / +4.30%
|
8.45
|
8.45
|
7.91
|
8.25
|
8.21
|
8.25
|
153,400
|
|
|
2/11/2022
|
+0.51 / +6.89%
|
7.90
|
7.91
|
7.80
|
7.91
|
7.89
|
7.91
|
111,200
|
|
|
2/10/2022
|
+0.48 / +6.94%
|
7.35
|
7.40
|
7.35
|
7.40
|
7.38
|
7.40
|
93,000
|
|
|
2/9/2022
|
+0.45 / +6.96%
|
6.92
|
6.92
|
6.87
|
6.92
|
6.92
|
6.92
|
63,000
|
|
|
2/8/2022
|
+0.42 / +6.94%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
41,300
|
|
|
2/7/2022
|
+0.39 / +6.89%
|
6.05
|
6.05
|
6.03
|
6.05
|
6.05
|
6.05
|
21,800
|
|
|
1/28/2022
|
-0.39 / -6.45%
|
6.16
|
6.30
|
5.63
|
5.66
|
5.70
|
5.66
|
113,500
|
|
|