|
Closing price on 5/26/2017
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.31 |
| Volume |
6,160 |
| Split-adjusted Price |
4.15 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.31
|
4.50
|
4.38
|
4.15
|
6,160
|
|
|
5/25/2017
|
+0.07 / +1.62%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.06
|
3,400
|
|
|
5/24/2017
|
-0.20 / -4.42%
|
4.33
|
4.33
|
4.33
|
4.33
|
4.33
|
3.99
|
290
|
|
|
5/23/2017
|
+0.14 / +3.19%
|
4.53
|
4.53
|
4.53
|
4.53
|
4.53
|
4.18
|
1,100
|
|
|
5/22/2017
|
-0.05 / -1.13%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
4.05
|
1,920
|
|
|
5/19/2017
|
+0.09 / +2.07%
|
4.35
|
4.44
|
4.29
|
4.44
|
4.34
|
4.09
|
11,980
|
|
|
5/18/2017
|
+0.02 / +0.46%
|
4.25
|
4.50
|
4.25
|
4.35
|
4.32
|
4.01
|
14,810
|
|
|
5/17/2017
|
-0.07 / -1.59%
|
4.40
|
4.49
|
4.30
|
4.33
|
4.38
|
3.99
|
6,620
|
|
|
5/16/2017
|
-0.08 / -1.79%
|
4.59
|
4.59
|
4.30
|
4.40
|
4.39
|
4.06
|
1,140
|
|
|
5/15/2017
|
-0.11 / -2.40%
|
4.35
|
4.48
|
4.35
|
4.48
|
4.36
|
4.13
|
27,090
|
|
|
5/12/2017
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
4.23
|
10
|
|
|
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
|
|
|