Closing price on 5/27/2020
|
|
Open |
2.30 |
High |
2.35 |
Low |
2.30 |
Volume |
800 |
Split-adjusted Price |
2.35 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2020
|
+0.05 / +2.17%
|
2.30
|
2.35
|
2.30
|
2.35
|
2.33
|
2.35
|
800
|
|
5/26/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
46,220
|
|
5/25/2020
|
+0.07 / +3.00%
|
2.34
|
2.41
|
2.34
|
2.40
|
2.40
|
2.40
|
16,250
|
|
5/22/2020
|
-0.06 / -2.51%
|
2.39
|
2.39
|
2.33
|
2.33
|
2.36
|
2.33
|
500
|
|
5/21/2020
|
-0.01 / -0.42%
|
2.38
|
2.39
|
2.31
|
2.39
|
2.38
|
2.39
|
5,460
|
|
5/20/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
5/19/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.35
|
2.40
|
2.39
|
2.40
|
3,120
|
|
5/18/2020
|
-0.05 / -2.04%
|
2.32
|
2.44
|
2.32
|
2.40
|
2.37
|
2.40
|
1,150
|
|
5/15/2020
|
0.00 / 0.00%
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
0
|
|
5/14/2020
|
+0.05 / +2.08%
|
2.54
|
2.54
|
2.32
|
2.45
|
2.44
|
2.45
|
10,260
|
|
5/13/2020
|
-0.04 / -1.64%
|
2.36
|
2.44
|
2.36
|
2.40
|
2.39
|
2.40
|
2,720
|
|
5/12/2020
|
0.00 / 0.00%
|
2.44
|
2.45
|
2.30
|
2.44
|
2.38
|
2.44
|
15,960
|
|
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
|
|
|