Closing price on 4/9/2018
|
|
Open |
4.45 |
High |
4.76 |
Low |
4.35 |
Volume |
2,010 |
Split-adjusted Price |
4.38 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2018
|
+0.30 / +6.74%
|
4.45
|
4.76
|
4.35
|
4.75
|
4.48
|
4.38
|
2,010
|
|
4/6/2018
|
+0.11 / +2.53%
|
4.06
|
4.45
|
4.05
|
4.45
|
4.09
|
4.10
|
10,020
|
|
4/5/2018
|
+0.28 / +6.90%
|
4.05
|
4.34
|
4.00
|
4.34
|
4.18
|
4.00
|
7,800
|
|
4/4/2018
|
+0.26 / +6.84%
|
3.83
|
4.06
|
3.70
|
4.06
|
4.06
|
3.74
|
50
|
|
4/3/2018
|
-0.08 / -2.06%
|
4.05
|
4.15
|
3.80
|
3.80
|
4.13
|
3.50
|
4,600
|
|
4/2/2018
|
-0.01 / -0.26%
|
3.85
|
4.16
|
3.85
|
3.88
|
3.94
|
3.58
|
930
|
|
3/30/2018
|
+0.25 / +6.87%
|
3.89
|
3.89
|
3.71
|
3.89
|
3.85
|
3.59
|
630
|
|
3/29/2018
|
-0.17 / -4.46%
|
3.60
|
4.07
|
3.60
|
3.64
|
3.85
|
3.36
|
1,040
|
|
3/28/2018
|
+0.06 / +1.60%
|
3.56
|
4.01
|
3.56
|
3.81
|
3.91
|
3.51
|
220
|
|
3/27/2018
|
-0.15 / -3.85%
|
3.90
|
3.90
|
3.75
|
3.75
|
3.83
|
3.46
|
1,010
|
|
3/26/2018
|
0.00 / 0.00%
|
3.86
|
4.14
|
3.86
|
3.90
|
3.94
|
3.60
|
3,110
|
|
3/23/2018
|
-0.06 / -1.52%
|
3.82
|
4.23
|
3.82
|
3.90
|
4.08
|
3.60
|
980
|
|
3/22/2018
|
-0.04 / -1.00%
|
3.72
|
4.28
|
3.72
|
3.96
|
4.14
|
3.65
|
9,420
|
|
3/21/2018
|
-0.30 / -6.98%
|
4.00
|
4.60
|
4.00
|
4.00
|
4.15
|
3.69
|
3,090
|
|
3/20/2018
|
-0.30 / -6.52%
|
4.29
|
4.30
|
4.29
|
4.30
|
4.30
|
3.96
|
850
|
|
3/19/2018
|
0.00 / 0.00%
|
4.29
|
4.60
|
4.29
|
4.60
|
4.60
|
4.24
|
20
|
|
3/16/2018
|
-0.08 / -1.71%
|
4.36
|
4.60
|
4.36
|
4.60
|
4.48
|
4.24
|
130
|
|
3/15/2018
|
+0.30 / +6.85%
|
4.10
|
4.68
|
4.10
|
4.68
|
4.39
|
4.32
|
830
|
|
3/14/2018
|
-0.30 / -6.41%
|
4.36
|
4.68
|
4.36
|
4.38
|
4.45
|
4.04
|
540
|
|
3/13/2018
|
+0.28 / +6.36%
|
4.21
|
4.68
|
4.21
|
4.68
|
4.68
|
4.32
|
40
|
|
3/12/2018
|
+0.28 / +6.80%
|
4.22
|
4.40
|
3.90
|
4.40
|
4.23
|
4.06
|
2,860
|
|
3/9/2018
|
-0.25 / -5.72%
|
4.07
|
4.12
|
4.07
|
4.12
|
4.12
|
3.80
|
110
|
|
3/8/2018
|
-0.31 / -6.62%
|
4.37
|
4.37
|
4.37
|
4.37
|
4.37
|
4.03
|
20
|
|
3/7/2018
|
+0.28 / +6.36%
|
4.10
|
4.68
|
4.10
|
4.68
|
4.39
|
4.32
|
180
|
|
3/6/2018
|
+0.24 / +5.77%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.40
|
4.06
|
90
|
|
3/5/2018
|
-0.22 / -5.02%
|
4.38
|
4.38
|
4.16
|
4.16
|
4.16
|
3.84
|
90
|
|
3/2/2018
|
-0.32 / -6.81%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
4.04
|
3,580
|
|
3/1/2018
|
+0.11 / +2.40%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
10
|
|
2/28/2018
|
+0.16 / +3.61%
|
4.60
|
4.60
|
4.12
|
4.59
|
4.59
|
4.23
|
30
|
|
2/27/2018
|
+0.23 / +5.48%
|
3.97
|
4.44
|
3.97
|
4.43
|
4.20
|
4.08
|
2,020
|
|
|