Closing price on 5/14/2018
|
|
Open |
3.73 |
High |
3.98 |
Low |
3.73 |
Volume |
4,160 |
Split-adjusted Price |
3.50 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2018
|
-0.19 / -4.76%
|
3.73
|
3.98
|
3.73
|
3.80
|
3.85
|
3.50
|
4,160
|
|
5/11/2018
|
-0.01 / -0.25%
|
3.72
|
3.99
|
3.72
|
3.99
|
3.99
|
3.68
|
50
|
|
5/10/2018
|
+0.10 / +2.56%
|
3.82
|
4.00
|
3.82
|
4.00
|
3.91
|
3.69
|
890
|
|
5/9/2018
|
-0.10 / -2.50%
|
3.85
|
3.90
|
3.85
|
3.90
|
3.88
|
3.60
|
1,020
|
|
5/8/2018
|
0.00 / 0.00%
|
3.72
|
4.00
|
3.72
|
4.00
|
3.94
|
3.69
|
2,540
|
|
5/7/2018
|
+0.16 / +4.17%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.69
|
70
|
|
5/4/2018
|
-0.12 / -3.03%
|
3.77
|
3.85
|
3.70
|
3.84
|
3.79
|
3.54
|
1,950
|
|
5/3/2018
|
-0.29 / -6.82%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.65
|
320
|
|
5/2/2018
|
+0.26 / +6.52%
|
4.26
|
4.26
|
3.80
|
4.25
|
4.25
|
3.92
|
40
|
|
4/27/2018
|
-0.01 / -0.25%
|
4.20
|
4.20
|
3.77
|
3.99
|
4.04
|
3.68
|
360
|
|
4/26/2018
|
0.00 / 0.00%
|
3.72
|
4.00
|
3.72
|
4.00
|
3.86
|
3.69
|
8,290
|
|
4/24/2018
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.69
|
50
|
|
4/23/2018
|
-0.10 / -2.50%
|
3.75
|
3.90
|
3.72
|
3.90
|
3.74
|
3.60
|
5,610
|
|
4/20/2018
|
+0.09 / +2.30%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.69
|
10
|
|
4/19/2018
|
-0.09 / -2.25%
|
4.00
|
4.00
|
3.90
|
3.91
|
3.92
|
3.61
|
10,460
|
|
4/18/2018
|
-0.15 / -3.61%
|
4.05
|
4.05
|
4.00
|
4.00
|
4.00
|
3.69
|
90
|
|
4/17/2018
|
+0.25 / +6.41%
|
3.71
|
4.15
|
3.71
|
4.15
|
4.15
|
3.83
|
20
|
|
4/16/2018
|
-0.02 / -0.51%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.60
|
80
|
|
4/13/2018
|
-0.20 / -4.85%
|
3.95
|
3.95
|
3.92
|
3.92
|
3.94
|
3.61
|
1,030
|
|
4/12/2018
|
-0.30 / -6.79%
|
4.12
|
4.12
|
4.12
|
4.12
|
4.12
|
3.80
|
5,090
|
|
4/11/2018
|
-0.33 / -6.95%
|
4.46
|
4.46
|
4.42
|
4.42
|
4.42
|
4.08
|
20
|
|
4/10/2018
|
0.00 / 0.00%
|
4.42
|
4.75
|
4.42
|
4.75
|
4.44
|
4.38
|
10,590
|
|
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
|
|
|