|
Closing price on 5/11/2017
|
|
| Open |
4.59 |
| High |
4.59 |
| Low |
4.59 |
| Volume |
0 |
| Split-adjusted Price |
4.23 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
4.23
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
4.50
|
4.59
|
4.50
|
4.59
|
4.50
|
4.23
|
10,010
|
|
|
5/9/2017
|
+0.09 / +2.00%
|
4.60
|
4.60
|
4.20
|
4.59
|
4.24
|
4.23
|
6,610
|
|
|
5/8/2017
|
+0.01 / +0.22%
|
4.30
|
4.50
|
4.18
|
4.50
|
4.22
|
4.15
|
8,860
|
|
|
5/5/2017
|
+0.10 / +2.28%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.14
|
10
|
|
|
5/4/2017
|
-0.21 / -4.57%
|
4.29
|
4.40
|
4.29
|
4.39
|
4.30
|
4.05
|
3,150
|
|
|
5/3/2017
|
+0.21 / +4.78%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.24
|
50
|
|
|
4/28/2017
|
+0.18 / +4.28%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
4.05
|
10
|
|
|
4/27/2017
|
-0.29 / -6.44%
|
4.35
|
4.48
|
4.21
|
4.21
|
4.31
|
3.88
|
20,820
|
|
|
4/26/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.15
|
100
|
|
|
4/25/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.15
|
1,150
|
|
|
4/24/2017
|
-0.20 / -4.26%
|
4.69
|
4.69
|
4.41
|
4.50
|
4.59
|
4.15
|
6,320
|
|
|
4/21/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
4.33
|
6,000
|
|
|
4/19/2017
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
5,120
|
|
|
4/18/2017
|
+0.01 / +0.21%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
4.43
|
1,510
|
|
|
4/17/2017
|
-0.21 / -4.20%
|
4.70
|
4.99
|
4.70
|
4.79
|
4.74
|
4.42
|
8,010
|
|
|
4/14/2017
|
0.00 / 0.00%
|
4.72
|
5.00
|
4.70
|
5.00
|
4.79
|
4.61
|
5,010
|
|
|
4/13/2017
|
+0.05 / +1.01%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.85
|
4.61
|
2,190
|
|
|
4/12/2017
|
+0.15 / +3.13%
|
4.95
|
4.95
|
4.95
|
4.95
|
4.95
|
4.56
|
10
|
|
|
4/11/2017
|
-0.17 / -3.42%
|
4.80
|
4.82
|
4.80
|
4.80
|
4.81
|
4.43
|
1,470
|
|
|
4/10/2017
|
+0.07 / +1.43%
|
4.70
|
4.97
|
4.70
|
4.97
|
4.88
|
4.58
|
5,330
|
|
|
4/7/2017
|
+0.25 / +5.38%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.52
|
2,010
|
|
|
4/5/2017
|
-0.05 / -1.06%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
4.29
|
710
|
|
|
4/4/2017
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.33
|
2,700
|
|
|
4/3/2017
|
+0.10 / +2.04%
|
4.62
|
5.00
|
4.62
|
5.00
|
4.81
|
4.61
|
110
|
|
|
3/31/2017
|
-0.30 / -5.77%
|
4.84
|
5.00
|
4.84
|
4.90
|
4.85
|
4.52
|
11,140
|
|
|
3/30/2017
|
+0.12 / +2.36%
|
5.43
|
5.43
|
4.73
|
5.20
|
4.73
|
4.79
|
30,020
|
|
|
3/29/2017
|
+0.33 / +6.95%
|
4.75
|
5.08
|
4.75
|
5.08
|
4.94
|
4.68
|
26,740
|
|
|
3/28/2017
|
+0.15 / +3.26%
|
4.35
|
4.75
|
4.35
|
4.75
|
4.55
|
4.38
|
1,050
|
|
|