Closing price on 5/10/2023
|
|
Open |
3.66 |
High |
3.80 |
Low |
3.66 |
Volume |
11,900 |
Split-adjusted Price |
3.72 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2023
|
+0.02 / +0.54%
|
3.66
|
3.80
|
3.66
|
3.72
|
3.74
|
3.72
|
11,900
|
|
5/9/2023
|
-0.04 / -1.07%
|
3.71
|
3.72
|
3.70
|
3.70
|
3.71
|
3.70
|
16,600
|
|
5/8/2023
|
+0.03 / +0.81%
|
3.64
|
3.74
|
3.64
|
3.74
|
3.69
|
3.74
|
200
|
|
5/5/2023
|
-0.06 / -1.59%
|
3.77
|
3.77
|
3.65
|
3.71
|
3.66
|
3.71
|
6,500
|
|
5/4/2023
|
+0.09 / +2.45%
|
3.68
|
3.78
|
3.68
|
3.77
|
3.74
|
3.77
|
8,400
|
|
4/28/2023
|
-0.10 / -2.65%
|
3.66
|
3.73
|
3.66
|
3.68
|
3.67
|
3.68
|
21,100
|
|
4/27/2023
|
+0.12 / +3.28%
|
3.68
|
3.78
|
3.68
|
3.78
|
3.71
|
3.78
|
600
|
|
4/26/2023
|
+0.02 / +0.55%
|
3.63
|
3.68
|
3.63
|
3.66
|
3.65
|
3.66
|
1,600
|
|
4/25/2023
|
-0.02 / -0.55%
|
3.68
|
3.69
|
3.64
|
3.64
|
3.67
|
3.64
|
1,600
|
|
4/24/2023
|
0.00 / 0.00%
|
3.66
|
3.68
|
3.65
|
3.66
|
3.66
|
3.66
|
8,100
|
|
4/21/2023
|
0.00 / 0.00%
|
3.66
|
3.68
|
3.65
|
3.66
|
3.66
|
3.66
|
8,400
|
|
4/20/2023
|
-0.14 / -3.68%
|
3.61
|
3.66
|
3.61
|
3.66
|
3.65
|
3.66
|
2,200
|
|
4/19/2023
|
0.00 / 0.00%
|
3.81
|
3.81
|
3.80
|
3.80
|
3.80
|
3.80
|
6,700
|
|
4/18/2023
|
+0.05 / +1.33%
|
3.95
|
3.95
|
3.80
|
3.80
|
3.90
|
3.80
|
600
|
|
4/17/2023
|
+0.08 / +2.18%
|
3.75
|
3.88
|
3.71
|
3.75
|
3.76
|
3.75
|
1,000
|
|
4/14/2023
|
-0.23 / -5.90%
|
3.90
|
3.90
|
3.67
|
3.67
|
3.85
|
3.67
|
13,800
|
|
4/13/2023
|
0.00 / 0.00%
|
3.81
|
4.10
|
3.81
|
3.90
|
3.91
|
3.90
|
11,100
|
|
4/12/2023
|
-0.06 / -1.52%
|
3.87
|
3.98
|
3.87
|
3.90
|
3.91
|
3.90
|
400
|
|
4/11/2023
|
-0.04 / -1.00%
|
3.92
|
3.99
|
3.92
|
3.96
|
3.96
|
3.96
|
3,800
|
|
4/10/2023
|
+0.18 / +4.71%
|
4.07
|
4.07
|
3.82
|
4.00
|
3.82
|
4.00
|
5,300
|
|
4/7/2023
|
-0.18 / -4.50%
|
3.77
|
4.00
|
3.75
|
3.82
|
3.79
|
3.82
|
58,400
|
|
4/6/2023
|
+0.04 / +1.01%
|
3.96
|
4.06
|
3.96
|
4.00
|
4.01
|
4.00
|
4,400
|
|
4/5/2023
|
-0.05 / -1.25%
|
4.01
|
4.01
|
3.96
|
3.96
|
4.00
|
3.96
|
19,500
|
|
4/4/2023
|
+0.12 / +3.08%
|
3.95
|
4.10
|
3.91
|
4.01
|
4.00
|
4.01
|
700
|
|
4/3/2023
|
+0.09 / +2.37%
|
3.81
|
3.89
|
3.81
|
3.89
|
3.86
|
3.89
|
1,900
|
|
3/31/2023
|
+0.05 / +1.33%
|
3.79
|
3.84
|
3.76
|
3.80
|
3.80
|
3.80
|
25,300
|
|
3/30/2023
|
+0.03 / +0.81%
|
3.75
|
3.78
|
3.74
|
3.75
|
3.75
|
3.75
|
10,700
|
|
3/29/2023
|
-0.02 / -0.53%
|
3.74
|
3.74
|
3.72
|
3.72
|
3.74
|
3.72
|
600
|
|
3/28/2023
|
-0.01 / -0.27%
|
3.75
|
3.79
|
3.74
|
3.74
|
3.76
|
3.74
|
1,300
|
|
3/27/2023
|
-0.11 / -2.85%
|
3.62
|
3.75
|
3.61
|
3.75
|
3.66
|
3.75
|
400
|
|
|