Closing price on 5/11/2020
|
|
Open |
2.45 |
High |
2.45 |
Low |
2.44 |
Volume |
22,630 |
Split-adjusted Price |
2.44 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2020
|
+0.14 / +6.09%
|
2.45
|
2.45
|
2.44
|
2.44
|
2.45
|
2.44
|
22,630
|
|
5/8/2020
|
-0.10 / -4.17%
|
2.45
|
2.47
|
2.30
|
2.30
|
2.36
|
2.30
|
5,510
|
|
5/7/2020
|
-0.10 / -4.00%
|
2.49
|
2.50
|
2.40
|
2.40
|
2.45
|
2.40
|
11,010
|
|
5/6/2020
|
+0.08 / +3.31%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
10
|
|
5/5/2020
|
-0.18 / -6.92%
|
2.42
|
2.45
|
2.42
|
2.42
|
2.43
|
2.42
|
13,340
|
|
5/4/2020
|
+0.04 / +1.56%
|
2.70
|
2.70
|
2.56
|
2.60
|
2.64
|
2.60
|
10,550
|
|
4/29/2020
|
+0.16 / +6.67%
|
2.56
|
2.56
|
2.26
|
2.56
|
2.49
|
2.56
|
2,170
|
|
4/28/2020
|
-0.18 / -6.98%
|
2.70
|
2.70
|
2.40
|
2.40
|
2.41
|
2.40
|
78,010
|
|
4/27/2020
|
-0.19 / -6.86%
|
2.58
|
2.95
|
2.58
|
2.58
|
2.67
|
2.58
|
53,540
|
|
4/24/2020
|
-0.19 / -6.42%
|
3.09
|
3.09
|
2.77
|
2.77
|
2.88
|
2.77
|
2,080
|
|
4/23/2020
|
0.00 / 0.00%
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
0
|
|
4/22/2020
|
0.00 / 0.00%
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
0
|
|
4/21/2020
|
+0.18 / +6.47%
|
2.70
|
2.96
|
2.59
|
2.96
|
2.61
|
2.96
|
19,560
|
|
4/20/2020
|
0.00 / 0.00%
|
2.60
|
2.96
|
2.60
|
2.78
|
2.87
|
2.78
|
2,090
|
|
4/17/2020
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
0
|
|
4/16/2020
|
+0.18 / +6.92%
|
2.60
|
2.78
|
2.60
|
2.78
|
2.72
|
2.78
|
3,310
|
|
4/15/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
4/14/2020
|
-0.19 / -6.81%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
20
|
|
4/13/2020
|
-0.21 / -7.00%
|
2.79
|
2.80
|
2.79
|
2.79
|
2.79
|
2.79
|
17,460
|
|
4/10/2020
|
+0.05 / +1.69%
|
3.15
|
3.15
|
2.75
|
3.00
|
2.79
|
3.00
|
5,370
|
|
4/9/2020
|
-0.05 / -1.67%
|
3.20
|
3.20
|
2.79
|
2.95
|
3.00
|
2.95
|
150
|
|
4/8/2020
|
+0.12 / +4.17%
|
3.08
|
3.08
|
2.68
|
3.00
|
2.74
|
3.00
|
6,940
|
|
4/7/2020
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.80
|
2.88
|
2.86
|
2.88
|
3,020
|
|
4/6/2020
|
+0.15 / +5.88%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,220
|
|
4/3/2020
|
-0.13 / -4.85%
|
2.50
|
2.86
|
2.50
|
2.55
|
2.60
|
2.55
|
2,080
|
|
4/1/2020
|
-0.20 / -6.94%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
10
|
|
3/31/2020
|
+0.18 / +6.67%
|
2.53
|
2.88
|
2.53
|
2.88
|
2.71
|
2.88
|
2,260
|
|
3/30/2020
|
-0.18 / -6.25%
|
3.05
|
3.05
|
2.70
|
2.70
|
2.88
|
2.70
|
1,510
|
|
3/27/2020
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
10
|
|
3/26/2020
|
-0.18 / -6.25%
|
2.68
|
2.70
|
2.68
|
2.70
|
2.69
|
2.70
|
2,830
|
|
|