|
Closing price on 5/20/2022
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.25 |
| Volume |
11,200 |
| Split-adjusted Price |
5.53 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.28 / +5.33%
|
5.60
|
5.60
|
5.25
|
5.53
|
5.44
|
5.53
|
11,200
|
|
|
5/19/2022
|
-0.35 / -6.25%
|
5.60
|
5.69
|
5.25
|
5.25
|
5.55
|
5.25
|
13,300
|
|
|
5/18/2022
|
+0.12 / +2.19%
|
5.50
|
5.76
|
5.50
|
5.60
|
5.64
|
5.60
|
28,600
|
|
|
5/17/2022
|
+0.28 / +5.38%
|
5.53
|
5.55
|
4.85
|
5.48
|
5.41
|
5.48
|
26,200
|
|
|
5/16/2022
|
+0.10 / +1.96%
|
5.13
|
5.45
|
5.13
|
5.20
|
5.36
|
5.20
|
10,200
|
|
|
5/13/2022
|
-0.30 / -5.56%
|
5.70
|
5.70
|
5.04
|
5.10
|
5.32
|
5.10
|
16,400
|
|
|
5/12/2022
|
-0.40 / -6.90%
|
5.81
|
6.00
|
5.40
|
5.40
|
5.61
|
5.40
|
12,900
|
|
|
5/11/2022
|
+0.03 / +0.52%
|
5.77
|
6.05
|
5.74
|
5.80
|
5.90
|
5.80
|
8,900
|
|
|
5/10/2022
|
+0.09 / +1.58%
|
6.04
|
6.04
|
5.29
|
5.77
|
5.53
|
5.77
|
20,000
|
|
|
5/9/2022
|
-0.42 / -6.89%
|
6.50
|
6.50
|
5.68
|
5.68
|
5.83
|
5.68
|
18,300
|
|
|
5/6/2022
|
-0.29 / -4.54%
|
6.40
|
6.40
|
6.08
|
6.10
|
6.22
|
6.10
|
11,200
|
|
|
5/5/2022
|
+0.19 / +3.06%
|
6.20
|
6.50
|
6.16
|
6.39
|
6.31
|
6.39
|
13,600
|
|
|
5/4/2022
|
-0.27 / -4.17%
|
6.45
|
6.60
|
6.05
|
6.20
|
6.35
|
6.20
|
39,500
|
|
|
4/29/2022
|
+0.12 / +1.89%
|
6.00
|
6.50
|
6.00
|
6.47
|
6.33
|
6.47
|
22,000
|
|
|
4/28/2022
|
0.00 / 0.00%
|
6.36
|
6.70
|
6.35
|
6.35
|
6.47
|
6.35
|
20,000
|
|
|
4/27/2022
|
+0.05 / +0.79%
|
6.74
|
6.74
|
6.00
|
6.35
|
6.51
|
6.35
|
30,600
|
|
|
4/26/2022
|
+0.41 / +6.96%
|
6.08
|
6.30
|
5.89
|
6.30
|
6.21
|
6.30
|
63,900
|
|
|
4/25/2022
|
+0.38 / +6.90%
|
5.89
|
5.89
|
5.75
|
5.89
|
5.89
|
5.89
|
59,000
|
|
|
4/22/2022
|
-0.09 / -1.61%
|
5.59
|
5.99
|
5.23
|
5.51
|
5.74
|
5.51
|
39,600
|
|
|
4/21/2022
|
-0.40 / -6.67%
|
5.60
|
6.38
|
5.58
|
5.60
|
5.69
|
5.60
|
50,600
|
|
|
4/20/2022
|
-0.25 / -4.00%
|
6.25
|
6.25
|
5.90
|
6.00
|
6.05
|
6.00
|
38,700
|
|
|
4/19/2022
|
-0.46 / -6.86%
|
6.71
|
6.80
|
6.25
|
6.25
|
6.42
|
6.25
|
57,600
|
|
|
4/18/2022
|
-0.50 / -6.93%
|
7.57
|
7.57
|
6.71
|
6.71
|
6.83
|
6.71
|
45,100
|
|
|
4/15/2022
|
-0.16 / -2.17%
|
7.37
|
7.63
|
7.20
|
7.21
|
7.48
|
7.21
|
9,000
|
|
|
4/14/2022
|
-0.18 / -2.38%
|
7.84
|
7.85
|
7.36
|
7.37
|
7.52
|
7.37
|
16,100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.32
|
7.55
|
7.56
|
7.55
|
21,300
|
|
|
4/12/2022
|
-0.20 / -2.58%
|
7.75
|
7.90
|
7.40
|
7.55
|
7.63
|
7.55
|
25,700
|
|
|
4/8/2022
|
-0.10 / -1.27%
|
7.85
|
8.29
|
7.52
|
7.75
|
7.91
|
7.75
|
34,300
|
|
|
4/7/2022
|
-0.25 / -3.09%
|
8.10
|
8.10
|
7.80
|
7.85
|
7.88
|
7.85
|
26,300
|
|
|
4/6/2022
|
-0.04 / -0.49%
|
7.82
|
8.19
|
7.81
|
8.10
|
8.05
|
8.10
|
33,000
|
|
|