|
Closing price on 6/21/2021
|
|
| Open |
4.68 |
| High |
4.68 |
| Low |
4.60 |
| Volume |
2,700 |
| Split-adjusted Price |
4.60 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
-0.08 / -1.71%
|
4.68
|
4.68
|
4.60
|
4.60
|
4.68
|
4.60
|
2,700
|
|
|
6/18/2021
|
+0.16 / +3.54%
|
4.52
|
4.70
|
4.52
|
4.68
|
4.66
|
4.68
|
7,600
|
|
|
6/17/2021
|
-0.06 / -1.31%
|
4.58
|
4.58
|
4.33
|
4.52
|
4.58
|
4.52
|
39,300
|
|
|
6/16/2021
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
3,100
|
|
|
6/15/2021
|
-0.21 / -4.38%
|
4.53
|
4.68
|
4.46
|
4.58
|
4.49
|
4.58
|
21,400
|
|
|
6/14/2021
|
-0.01 / -0.21%
|
4.52
|
4.80
|
4.52
|
4.79
|
4.66
|
4.79
|
8,800
|
|
|
6/11/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.53
|
4.80
|
4.76
|
4.80
|
4,200
|
|
|
6/10/2021
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.68
|
4.80
|
15,400
|
|
|
6/9/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
4.70
|
5,700
|
|
|
6/8/2021
|
+0.08 / +1.73%
|
4.62
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
2,900
|
|
|
6/7/2021
|
0.00 / 0.00%
|
4.62
|
4.66
|
4.62
|
4.62
|
4.62
|
4.62
|
13,300
|
|
|
6/4/2021
|
-0.18 / -3.75%
|
4.80
|
4.80
|
4.60
|
4.62
|
4.67
|
4.62
|
13,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.71
|
4.80
|
4.75
|
4.80
|
10,100
|
|
|
6/2/2021
|
+0.05 / +1.05%
|
4.53
|
4.80
|
4.53
|
4.80
|
4.73
|
4.80
|
1,800
|
|
|
6/1/2021
|
0.00 / 0.00%
|
4.56
|
4.75
|
4.52
|
4.75
|
4.57
|
4.75
|
28,200
|
|
|
5/31/2021
|
-0.10 / -2.06%
|
4.99
|
4.99
|
4.60
|
4.75
|
4.68
|
4.75
|
4,700
|
|
|
5/28/2021
|
+0.05 / +1.04%
|
4.61
|
4.85
|
4.61
|
4.85
|
4.70
|
4.85
|
6,600
|
|
|
5/27/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2,300
|
|
|
5/26/2021
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.50
|
4.80
|
4.63
|
4.80
|
13,400
|
|
|
5/25/2021
|
-0.26 / -5.14%
|
5.06
|
5.06
|
4.75
|
4.80
|
4.94
|
4.80
|
36,000
|
|
|
5/24/2021
|
+0.01 / +0.20%
|
4.80
|
5.40
|
4.75
|
5.06
|
4.89
|
5.06
|
19,000
|
|
|
5/21/2021
|
-0.38 / -7.00%
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
8,900
|
|
|
5/20/2021
|
-0.40 / -6.86%
|
6.22
|
6.22
|
5.43
|
5.43
|
5.77
|
5.43
|
75,000
|
|
|
5/19/2021
|
+0.38 / +6.97%
|
5.83
|
5.83
|
5.83
|
5.83
|
5.83
|
5.83
|
23,400
|
|
|
5/18/2021
|
+0.35 / +6.86%
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
22,200
|
|
|
5/17/2021
|
+0.33 / +6.92%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.07
|
5.10
|
168,200
|
|
|
5/14/2021
|
+0.17 / +3.70%
|
4.85
|
4.85
|
4.73
|
4.77
|
4.79
|
4.77
|
26,800
|
|
|
5/13/2021
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.10
|
4.60
|
4.45
|
4.60
|
11,600
|
|
|
5/12/2021
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.28
|
4.30
|
14,300
|
|
|
5/11/2021
|
+0.20 / +4.65%
|
4.30
|
4.53
|
4.30
|
4.50
|
4.46
|
4.50
|
2,800
|
|
|