Closing price on 3/5/2018
|
|
Open |
4.38 |
High |
4.38 |
Low |
4.16 |
Volume |
90 |
Split-adjusted Price |
3.84 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2018
|
-0.22 / -5.02%
|
4.38
|
4.38
|
4.16
|
4.16
|
4.16
|
3.84
|
90
|
|
3/2/2018
|
-0.32 / -6.81%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
4.04
|
3,580
|
|
3/1/2018
|
+0.11 / +2.40%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
10
|
|
2/28/2018
|
+0.16 / +3.61%
|
4.60
|
4.60
|
4.12
|
4.59
|
4.59
|
4.23
|
30
|
|
2/27/2018
|
+0.23 / +5.48%
|
3.97
|
4.44
|
3.97
|
4.43
|
4.20
|
4.08
|
2,020
|
|
2/26/2018
|
-0.07 / -1.64%
|
4.27
|
4.27
|
4.20
|
4.20
|
4.24
|
3.87
|
1,140
|
|
2/23/2018
|
-0.03 / -0.70%
|
4.58
|
4.58
|
4.27
|
4.27
|
4.48
|
3.94
|
2,010
|
|
2/22/2018
|
-0.28 / -6.11%
|
4.57
|
4.57
|
4.26
|
4.30
|
4.38
|
3.96
|
1,370
|
|
2/21/2018
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
4.22
|
0
|
|
2/13/2018
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
4.22
|
0
|
|
2/12/2018
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
4.22
|
20
|
|
2/9/2018
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
4.22
|
0
|
|
2/8/2018
|
+0.28 / +6.51%
|
4.20
|
4.58
|
4.20
|
4.58
|
4.50
|
4.22
|
1,110
|
|
2/7/2018
|
+0.06 / +1.42%
|
4.24
|
4.30
|
4.24
|
4.30
|
4.27
|
3.96
|
230
|
|
2/6/2018
|
-0.31 / -6.81%
|
4.24
|
4.24
|
4.24
|
4.24
|
4.24
|
3.91
|
4,230
|
|
2/5/2018
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.20
|
0
|
|
2/2/2018
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.20
|
0
|
|
2/1/2018
|
-0.34 / -6.95%
|
4.55
|
4.66
|
4.55
|
4.55
|
4.58
|
4.20
|
1,540
|
|
1/31/2018
|
0.00 / 0.00%
|
4.55
|
4.89
|
4.55
|
4.89
|
4.72
|
4.51
|
1,200
|
|
1/30/2018
|
0.00 / 0.00%
|
4.89
|
4.89
|
4.89
|
4.89
|
4.89
|
4.51
|
0
|
|
1/29/2018
|
+0.31 / +6.77%
|
4.30
|
4.89
|
4.30
|
4.89
|
4.50
|
4.51
|
1,110
|
|
1/26/2018
|
-0.34 / -6.91%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
4.22
|
7,040
|
|
1/25/2018
|
+0.12 / +2.50%
|
4.47
|
4.92
|
4.47
|
4.92
|
4.52
|
4.54
|
2,210
|
|
1/22/2018
|
-0.18 / -3.61%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.43
|
10
|
|
1/19/2018
|
+0.22 / +4.62%
|
5.09
|
5.09
|
4.98
|
4.98
|
5.04
|
4.59
|
160
|
|
1/18/2018
|
-0.03 / -0.63%
|
4.46
|
4.76
|
4.46
|
4.76
|
4.61
|
4.39
|
130
|
|
1/17/2018
|
0.00 / 0.00%
|
4.50
|
4.79
|
4.50
|
4.79
|
4.65
|
4.42
|
1,290
|
|
1/16/2018
|
+0.22 / +4.81%
|
4.80
|
4.82
|
4.79
|
4.79
|
4.79
|
4.42
|
50
|
|
1/15/2018
|
-0.01 / -0.22%
|
4.29
|
4.57
|
4.28
|
4.57
|
4.43
|
4.21
|
3,830
|
|
1/12/2018
|
-0.01 / -0.22%
|
4.30
|
4.58
|
4.27
|
4.58
|
4.43
|
4.22
|
270
|
|
|