|
Closing price on 4/8/2022
|
|
| Open |
7.85 |
| High |
8.29 |
| Low |
7.52 |
| Volume |
34,300 |
| Split-adjusted Price |
7.75 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2022
|
+0.61 / +6.97%
|
9.36
|
9.36
|
9.30
|
9.36
|
9.36
|
9.36
|
165,500
|
|
|
3/9/2022
|
+0.57 / +6.97%
|
8.20
|
8.75
|
8.20
|
8.75
|
8.65
|
8.75
|
272,800
|
|
|
3/8/2022
|
+0.53 / +6.93%
|
7.66
|
8.18
|
7.65
|
8.18
|
8.00
|
8.18
|
142,300
|
|
|
3/7/2022
|
+0.27 / +3.66%
|
7.70
|
7.70
|
7.40
|
7.65
|
7.60
|
7.65
|
93,900
|
|
|
3/4/2022
|
+0.03 / +0.41%
|
7.38
|
7.49
|
7.37
|
7.38
|
7.40
|
7.38
|
56,800
|
|
|
3/3/2022
|
-0.04 / -0.54%
|
7.50
|
7.50
|
7.30
|
7.35
|
7.38
|
7.35
|
39,700
|
|
|
3/2/2022
|
-0.01 / -0.14%
|
7.40
|
7.55
|
7.36
|
7.39
|
7.44
|
7.39
|
34,400
|
|
|
3/1/2022
|
0.00 / 0.00%
|
7.40
|
7.69
|
7.30
|
7.40
|
7.41
|
7.40
|
27,000
|
|
|
2/28/2022
|
+0.08 / +1.09%
|
7.35
|
7.60
|
7.32
|
7.40
|
7.38
|
7.40
|
35,000
|
|
|