|
Closing price on 4/22/2022
|
|
| Open |
5.59 |
| High |
5.99 |
| Low |
5.23 |
| Volume |
39,600 |
| Split-adjusted Price |
5.51 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.09 / -1.61%
|
5.59
|
5.99
|
5.23
|
5.51
|
5.74
|
5.51
|
39,600
|
|
|
4/21/2022
|
-0.40 / -6.67%
|
5.60
|
6.38
|
5.58
|
5.60
|
5.69
|
5.60
|
50,600
|
|
|
4/20/2022
|
-0.25 / -4.00%
|
6.25
|
6.25
|
5.90
|
6.00
|
6.05
|
6.00
|
38,700
|
|
|
4/19/2022
|
-0.46 / -6.86%
|
6.71
|
6.80
|
6.25
|
6.25
|
6.42
|
6.25
|
57,600
|
|
|
4/18/2022
|
-0.50 / -6.93%
|
7.57
|
7.57
|
6.71
|
6.71
|
6.83
|
6.71
|
45,100
|
|
|
4/15/2022
|
-0.16 / -2.17%
|
7.37
|
7.63
|
7.20
|
7.21
|
7.48
|
7.21
|
9,000
|
|
|
4/14/2022
|
-0.18 / -2.38%
|
7.84
|
7.85
|
7.36
|
7.37
|
7.52
|
7.37
|
16,100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.32
|
7.55
|
7.56
|
7.55
|
21,300
|
|
|
4/12/2022
|
-0.20 / -2.58%
|
7.75
|
7.90
|
7.40
|
7.55
|
7.63
|
7.55
|
25,700
|
|
|
4/8/2022
|
-0.10 / -1.27%
|
7.85
|
8.29
|
7.52
|
7.75
|
7.91
|
7.75
|
34,300
|
|
|
4/7/2022
|
-0.25 / -3.09%
|
8.10
|
8.10
|
7.80
|
7.85
|
7.88
|
7.85
|
26,300
|
|
|
4/6/2022
|
-0.04 / -0.49%
|
7.82
|
8.19
|
7.81
|
8.10
|
8.05
|
8.10
|
33,000
|
|
|
4/5/2022
|
-0.06 / -0.73%
|
8.20
|
8.20
|
7.81
|
8.14
|
8.07
|
8.14
|
16,900
|
|
|
4/4/2022
|
-0.02 / -0.24%
|
8.20
|
8.20
|
8.15
|
8.20
|
8.18
|
8.20
|
20,100
|
|
|
4/1/2022
|
-0.03 / -0.36%
|
8.25
|
8.30
|
7.80
|
8.22
|
8.11
|
8.22
|
38,100
|
|
|
3/31/2022
|
-0.10 / -1.20%
|
8.20
|
8.35
|
7.90
|
8.25
|
8.15
|
8.25
|
51,900
|
|
|
3/30/2022
|
-0.13 / -1.53%
|
8.40
|
8.60
|
8.28
|
8.35
|
8.35
|
8.35
|
62,300
|
|
|
3/29/2022
|
+0.03 / +0.36%
|
8.40
|
8.57
|
8.39
|
8.48
|
8.45
|
8.48
|
97,900
|
|
|
3/28/2022
|
+0.17 / +2.05%
|
8.28
|
8.60
|
8.06
|
8.45
|
8.45
|
8.45
|
92,000
|
|
|
3/25/2022
|
+0.03 / +0.36%
|
8.25
|
8.28
|
8.00
|
8.28
|
8.21
|
8.28
|
56,400
|
|
|
3/24/2022
|
+0.01 / +0.12%
|
8.11
|
8.25
|
8.11
|
8.25
|
8.20
|
8.25
|
73,400
|
|
|
3/23/2022
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.22
|
8.24
|
8.26
|
8.24
|
32,100
|
|
|
3/22/2022
|
-0.01 / -0.12%
|
8.26
|
8.35
|
8.20
|
8.25
|
8.27
|
8.25
|
87,200
|
|
|
3/21/2022
|
-0.06 / -0.72%
|
8.32
|
8.32
|
8.10
|
8.26
|
8.22
|
8.26
|
90,300
|
|
|
3/18/2022
|
+0.05 / +0.60%
|
8.32
|
8.40
|
8.29
|
8.32
|
8.33
|
8.32
|
88,900
|
|
|
3/17/2022
|
+0.03 / +0.36%
|
8.01
|
8.59
|
8.01
|
8.27
|
8.22
|
8.27
|
53,300
|
|
|
3/16/2022
|
-0.10 / -1.20%
|
8.36
|
8.70
|
7.90
|
8.24
|
8.12
|
8.24
|
132,800
|
|
|
3/15/2022
|
-0.01 / -0.12%
|
7.80
|
8.35
|
7.80
|
8.34
|
8.03
|
8.34
|
75,600
|
|
|
3/14/2022
|
-0.55 / -6.18%
|
8.90
|
8.90
|
8.28
|
8.35
|
8.31
|
8.35
|
182,400
|
|
|
3/11/2022
|
-0.46 / -4.91%
|
10.00
|
10.00
|
8.75
|
8.90
|
9.13
|
8.90
|
359,700
|
|
|