Closing price on 4/20/2020
|
|
Open |
2.60 |
High |
2.96 |
Low |
2.60 |
Volume |
2,090 |
Split-adjusted Price |
2.78 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2020
|
0.00 / 0.00%
|
2.60
|
2.96
|
2.60
|
2.78
|
2.87
|
2.78
|
2,090
|
|
4/17/2020
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
0
|
|
4/16/2020
|
+0.18 / +6.92%
|
2.60
|
2.78
|
2.60
|
2.78
|
2.72
|
2.78
|
3,310
|
|
4/15/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
4/14/2020
|
-0.19 / -6.81%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
20
|
|
4/13/2020
|
-0.21 / -7.00%
|
2.79
|
2.80
|
2.79
|
2.79
|
2.79
|
2.79
|
17,460
|
|
4/10/2020
|
+0.05 / +1.69%
|
3.15
|
3.15
|
2.75
|
3.00
|
2.79
|
3.00
|
5,370
|
|
4/9/2020
|
-0.05 / -1.67%
|
3.20
|
3.20
|
2.79
|
2.95
|
3.00
|
2.95
|
150
|
|
4/8/2020
|
+0.12 / +4.17%
|
3.08
|
3.08
|
2.68
|
3.00
|
2.74
|
3.00
|
6,940
|
|
4/7/2020
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.80
|
2.88
|
2.86
|
2.88
|
3,020
|
|
4/6/2020
|
+0.15 / +5.88%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,220
|
|
4/3/2020
|
-0.13 / -4.85%
|
2.50
|
2.86
|
2.50
|
2.55
|
2.60
|
2.55
|
2,080
|
|
4/1/2020
|
-0.20 / -6.94%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
10
|
|
3/31/2020
|
+0.18 / +6.67%
|
2.53
|
2.88
|
2.53
|
2.88
|
2.71
|
2.88
|
2,260
|
|
3/30/2020
|
-0.18 / -6.25%
|
3.05
|
3.05
|
2.70
|
2.70
|
2.88
|
2.70
|
1,510
|
|
3/27/2020
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
10
|
|
3/26/2020
|
-0.18 / -6.25%
|
2.68
|
2.70
|
2.68
|
2.70
|
2.69
|
2.70
|
2,830
|
|
3/25/2020
|
+0.18 / +6.67%
|
2.52
|
2.88
|
2.52
|
2.88
|
2.70
|
2.88
|
20
|
|
3/24/2020
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
10
|
|
3/23/2020
|
-0.14 / -4.61%
|
2.83
|
2.90
|
2.83
|
2.90
|
2.87
|
2.90
|
4,720
|
|
3/20/2020
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
10
|
|
3/19/2020
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
|
3/18/2020
|
-0.04 / -1.38%
|
2.89
|
2.89
|
2.85
|
2.85
|
2.89
|
2.85
|
150
|
|
3/17/2020
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
0
|
|
3/16/2020
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
0
|
|
3/13/2020
|
-0.21 / -6.77%
|
2.90
|
3.00
|
2.89
|
2.89
|
2.92
|
2.89
|
830
|
|
3/12/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
3/11/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
3/10/2020
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
10
|
|
3/9/2020
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
200
|
|
|