|
Closing price on 4/19/2021
|
|
| Open |
5.30 |
| High |
5.62 |
| Low |
5.28 |
| Volume |
82,700 |
| Split-adjusted Price |
5.36 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.31 / -5.47%
|
5.30
|
5.62
|
5.28
|
5.36
|
5.32
|
5.36
|
82,700
|
|
|
4/16/2021
|
-0.42 / -6.90%
|
6.50
|
6.50
|
5.67
|
5.67
|
6.09
|
5.67
|
42,900
|
|
|
4/15/2021
|
+0.39 / +6.84%
|
6.06
|
6.09
|
6.00
|
6.09
|
6.09
|
6.09
|
231,700
|
|
|
4/14/2021
|
+0.37 / +6.94%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
5.70
|
156,300
|
|
|
4/13/2021
|
+0.33 / +6.60%
|
5.05
|
5.35
|
5.05
|
5.33
|
5.33
|
5.33
|
75,200
|
|
|
4/12/2021
|
+0.32 / +6.84%
|
4.68
|
5.00
|
4.66
|
5.00
|
4.85
|
5.00
|
115,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
4.68
|
4.70
|
4.65
|
4.68
|
4.67
|
4.68
|
7,700
|
|
|
4/8/2021
|
+0.04 / +0.86%
|
4.64
|
4.68
|
4.64
|
4.68
|
4.65
|
4.68
|
16,500
|
|
|
4/7/2021
|
-0.02 / -0.43%
|
4.66
|
4.66
|
4.64
|
4.64
|
4.66
|
4.64
|
5,800
|
|
|
4/6/2021
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.66
|
4.66
|
4.67
|
4.66
|
14,500
|
|
|
4/5/2021
|
+0.06 / +1.30%
|
4.62
|
4.67
|
4.62
|
4.67
|
4.63
|
4.67
|
7,700
|
|
|
4/2/2021
|
+0.21 / +4.77%
|
4.40
|
4.68
|
4.30
|
4.61
|
4.66
|
4.61
|
29,600
|
|
|
4/1/2021
|
-0.29 / -6.18%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.48
|
4.40
|
800
|
|
|
3/31/2021
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
1,000
|
|
|
3/30/2021
|
+0.09 / +1.96%
|
4.45
|
4.69
|
4.45
|
4.69
|
4.60
|
4.69
|
2,500
|
|
|
3/29/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.60
|
4.60
|
500
|
|
|
3/26/2021
|
-0.09 / -1.92%
|
4.68
|
4.68
|
4.50
|
4.60
|
4.57
|
4.60
|
3,500
|
|
|
3/25/2021
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
0
|
|
|
3/24/2021
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.69
|
4.69
|
4.69
|
4.69
|
1,700
|
|
|
3/23/2021
|
+0.02 / +0.43%
|
4.68
|
4.70
|
4.64
|
4.70
|
4.69
|
4.70
|
57,000
|
|
|
3/22/2021
|
+0.30 / +6.85%
|
4.60
|
4.68
|
4.59
|
4.68
|
4.65
|
4.68
|
68,300
|
|
|
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
|
|
|