|
Closing price on 6/19/2017
|
|
| Open |
4.46 |
| High |
4.50 |
| Low |
4.46 |
| Volume |
4,650 |
| Split-adjusted Price |
4.14 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.09 / +2.05%
|
4.46
|
4.50
|
4.46
|
4.49
|
4.48
|
4.14
|
4,650
|
|
|
6/16/2017
|
-0.13 / -2.87%
|
4.35
|
4.40
|
4.35
|
4.40
|
4.38
|
4.06
|
2,700
|
|
|
6/15/2017
|
+0.25 / +5.84%
|
4.57
|
4.57
|
4.53
|
4.53
|
4.55
|
4.18
|
610
|
|
|
6/14/2017
|
-0.31 / -6.75%
|
4.50
|
4.50
|
4.28
|
4.28
|
4.39
|
3.95
|
590
|
|
|
6/13/2017
|
+0.11 / +2.46%
|
4.73
|
4.73
|
4.59
|
4.59
|
4.66
|
4.23
|
110
|
|
|
6/12/2017
|
+0.27 / +6.41%
|
4.22
|
4.48
|
4.22
|
4.48
|
4.35
|
4.13
|
210
|
|
|
6/9/2017
|
-0.09 / -2.09%
|
4.49
|
4.49
|
4.21
|
4.21
|
4.35
|
3.88
|
2,940
|
|
|
6/8/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
3.96
|
550
|
|
|
6/7/2017
|
-0.25 / -5.62%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.87
|
1,210
|
|
|
6/6/2017
|
+0.15 / +3.49%
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
4.10
|
30
|
|
|
6/5/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.96
|
200
|
|
|
6/2/2017
|
-0.14 / -3.15%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.96
|
100
|
|
|
6/1/2017
|
-0.06 / -1.33%
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
4.09
|
50
|
|
|
5/31/2017
|
+0.19 / +4.41%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.15
|
200
|
|
|
5/30/2017
|
-0.19 / -4.22%
|
4.31
|
4.31
|
4.31
|
4.31
|
4.31
|
3.97
|
10
|
|
|
5/29/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.15
|
0
|
|
|
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
|
|
|