Closing price on 3/19/2021
|
|
Open |
4.37 |
High |
4.38 |
Low |
4.37 |
Volume |
400 |
Split-adjusted Price |
4.38 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2021
|
-0.31 / -6.61%
|
4.37
|
4.38
|
4.37
|
4.38
|
4.38
|
4.38
|
400
|
|
3/18/2021
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
0
|
|
3/17/2021
|
+0.14 / +3.08%
|
4.70
|
4.70
|
4.69
|
4.69
|
4.69
|
4.69
|
1,300
|
|
3/16/2021
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
0
|
|
3/15/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.55
|
4.57
|
4.55
|
22,500
|
|
3/12/2021
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
3,000
|
|
3/11/2021
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
0
|
|
3/10/2021
|
-0.02 / -0.44%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
1,700
|
|
3/9/2021
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
4,300
|
|
3/8/2021
|
+0.22 / +5.06%
|
4.50
|
4.57
|
4.50
|
4.57
|
4.57
|
4.57
|
4,800
|
|
3/5/2021
|
-0.16 / -3.55%
|
4.33
|
4.51
|
4.33
|
4.35
|
4.44
|
4.35
|
7,900
|
|
3/4/2021
|
+0.01 / +0.22%
|
4.50
|
4.57
|
4.50
|
4.51
|
4.52
|
4.51
|
35,300
|
|
3/3/2021
|
+0.12 / +2.74%
|
4.50
|
4.50
|
4.25
|
4.50
|
4.36
|
4.50
|
17,000
|
|
3/2/2021
|
+0.05 / +1.15%
|
4.57
|
4.57
|
4.36
|
4.38
|
4.39
|
4.38
|
6,700
|
|
3/1/2021
|
+0.03 / +0.70%
|
4.30
|
4.33
|
4.30
|
4.33
|
4.33
|
4.33
|
2,000
|
|
2/26/2021
|
0.00 / 0.00%
|
4.02
|
4.30
|
4.02
|
4.30
|
4.29
|
4.30
|
4,400
|
|
2/25/2021
|
-0.11 / -2.49%
|
4.41
|
4.41
|
4.30
|
4.30
|
4.40
|
4.30
|
1,700
|
|
2/24/2021
|
-0.09 / -2.00%
|
4.20
|
4.44
|
4.20
|
4.41
|
4.36
|
4.41
|
26,800
|
|
2/23/2021
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.11
|
4.50
|
4.50
|
4.50
|
8,500
|
|
2/22/2021
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.51
|
4.40
|
17,500
|
|
2/19/2021
|
+0.28 / +6.80%
|
4.12
|
4.40
|
4.12
|
4.40
|
4.37
|
4.40
|
92,900
|
|
2/18/2021
|
-0.05 / -1.20%
|
4.30
|
4.30
|
4.12
|
4.12
|
4.18
|
4.12
|
300
|
|
2/17/2021
|
+0.27 / +6.92%
|
4.15
|
4.17
|
4.00
|
4.17
|
4.16
|
4.17
|
7,100
|
|
2/9/2021
|
-0.05 / -1.27%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.83
|
3.90
|
300
|
|
2/8/2021
|
-0.26 / -6.18%
|
4.12
|
4.12
|
3.95
|
3.95
|
4.05
|
3.95
|
2,200
|
|
2/5/2021
|
+0.01 / +0.24%
|
4.20
|
4.21
|
4.01
|
4.21
|
4.17
|
4.21
|
3,600
|
|
2/4/2021
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
2/3/2021
|
+0.14 / +3.54%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
2/2/2021
|
+0.06 / +1.54%
|
4.01
|
4.01
|
3.96
|
3.96
|
3.99
|
3.96
|
1,800
|
|
2/1/2021
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.93
|
3.90
|
202,600
|
|
|