Closing price on 4/2/2021
|
|
Open |
4.40 |
High |
4.68 |
Low |
4.30 |
Volume |
29,600 |
Split-adjusted Price |
4.61 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|