|
Closing price on 6/14/2016
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
2,840 |
| Split-adjusted Price |
3.78 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.78
|
2,840
|
|
|
6/13/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.69
|
370
|
|
|
6/10/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.78
|
4,260
|
|
|
6/9/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
3.69
|
9,760
|
|
|
6/8/2016
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
3.69
|
15,110
|
|
|
6/7/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
3.78
|
5,740
|
|
|
6/6/2016
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.78
|
410
|
|
|
6/3/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.17
|
3.87
|
2,640
|
|
|
6/2/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.87
|
10
|
|
|
6/1/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.95
|
3.78
|
26,310
|
|
|
5/31/2016
|
-0.20 / -4.76%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.04
|
3.69
|
7,430
|
|
|
5/30/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.87
|
0
|
|
|
5/27/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.13
|
3.87
|
1,150
|
|
|
5/26/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.78
|
0
|
|
|
5/25/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.03
|
3.78
|
6,200
|
|
|
5/24/2016
|
-0.10 / -2.50%
|
3.80
|
4.20
|
3.80
|
3.90
|
3.90
|
3.60
|
30
|
|
|
5/23/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.69
|
1,450
|
|
|
5/20/2016
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.05
|
3.69
|
1,100
|
|
|
5/19/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
3.87
|
1,020
|
|
|
5/18/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.87
|
20
|
|
|
5/17/2016
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.87
|
500
|
|
|
5/16/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
3.96
|
170
|
|
|
5/13/2016
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
3.96
|
20
|
|
|
5/12/2016
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
3.92
|
3.87
|
1,020
|
|
|
5/11/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
3.69
|
340
|
|
|
5/10/2016
|
-0.30 / -6.82%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.15
|
3.78
|
1,130
|
|
|
5/9/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.30
|
4.06
|
410
|
|
|
5/6/2016
|
+0.20 / +4.88%
|
4.10
|
4.30
|
3.90
|
4.30
|
4.15
|
3.96
|
5,140
|
|
|
5/5/2016
|
-0.10 / -2.38%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.08
|
3.78
|
25,980
|
|
|
5/4/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.87
|
40,030
|
|
|