Closing price on 3/31/2017
|
|
Open |
4.84 |
High |
5.00 |
Low |
4.84 |
Volume |
11,140 |
Split-adjusted Price |
4.52 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2017
|
-0.30 / -5.77%
|
4.84
|
5.00
|
4.84
|
4.90
|
4.85
|
4.52
|
11,140
|
|
3/30/2017
|
+0.12 / +2.36%
|
5.43
|
5.43
|
4.73
|
5.20
|
4.73
|
4.79
|
30,020
|
|
3/29/2017
|
+0.33 / +6.95%
|
4.75
|
5.08
|
4.75
|
5.08
|
4.94
|
4.68
|
26,740
|
|
3/28/2017
|
+0.15 / +3.26%
|
4.35
|
4.75
|
4.35
|
4.75
|
4.55
|
4.38
|
1,050
|
|
3/27/2017
|
-0.13 / -2.75%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.46
|
4.24
|
1,120
|
|
3/24/2017
|
0.00 / 0.00%
|
4.73
|
4.73
|
4.73
|
4.73
|
4.73
|
4.36
|
0
|
|
3/23/2017
|
0.00 / 0.00%
|
4.73
|
4.73
|
4.73
|
4.73
|
4.73
|
4.36
|
1,000
|
|
3/22/2017
|
+0.03 / +0.64%
|
4.70
|
4.73
|
4.70
|
4.73
|
4.72
|
4.36
|
1,340
|
|
3/21/2017
|
+0.10 / +2.17%
|
4.65
|
4.70
|
4.65
|
4.70
|
4.68
|
4.33
|
16,100
|
|
3/20/2017
|
0.00 / 0.00%
|
4.55
|
4.60
|
4.55
|
4.60
|
4.58
|
4.24
|
410
|
|
3/17/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.24
|
0
|
|
3/16/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.24
|
0
|
|
3/15/2017
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.28
|
4.60
|
4.34
|
4.24
|
39,170
|
|
3/14/2017
|
+0.24 / +5.50%
|
4.60
|
4.60
|
4.38
|
4.60
|
4.60
|
4.24
|
90
|
|
3/13/2017
|
-0.24 / -5.22%
|
4.36
|
4.36
|
4.36
|
4.36
|
4.36
|
4.02
|
50
|
|
3/10/2017
|
0.00 / 0.00%
|
4.41
|
4.60
|
4.40
|
4.60
|
4.43
|
4.24
|
21,010
|
|
3/9/2017
|
+0.19 / +4.31%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.24
|
190
|
|
3/8/2017
|
0.00 / 0.00%
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
4.07
|
0
|
|
3/7/2017
|
-0.19 / -4.13%
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
4.07
|
5,150
|
|
3/6/2017
|
+0.14 / +3.14%
|
4.48
|
4.60
|
4.40
|
4.60
|
4.52
|
4.24
|
7,790
|
|
3/3/2017
|
-0.29 / -6.11%
|
4.46
|
4.46
|
4.46
|
4.46
|
4.46
|
4.11
|
100
|
|
3/2/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.38
|
0
|
|
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
|
|
|