Closing price on 6/9/2020
|
|
Open |
2.45 |
High |
2.52 |
Low |
2.42 |
Volume |
54,180 |
Split-adjusted Price |
2.52 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2020
|
+0.10 / +4.13%
|
2.45
|
2.52
|
2.42
|
2.52
|
2.45
|
2.52
|
54,180
|
|
6/8/2020
|
+0.15 / +6.61%
|
2.42
|
2.42
|
2.42
|
2.42
|
2.42
|
2.42
|
69,730
|
|
6/5/2020
|
+0.14 / +6.57%
|
2.26
|
2.27
|
2.25
|
2.27
|
2.26
|
2.27
|
11,560
|
|
6/4/2020
|
-0.15 / -6.58%
|
2.25
|
2.30
|
2.13
|
2.13
|
2.20
|
2.13
|
195,090
|
|
6/3/2020
|
-0.04 / -1.72%
|
2.29
|
2.32
|
2.28
|
2.28
|
2.29
|
2.28
|
38,780
|
|
6/2/2020
|
-0.06 / -2.52%
|
2.38
|
2.38
|
2.29
|
2.32
|
2.34
|
2.32
|
7,980
|
|
6/1/2020
|
+0.09 / +3.93%
|
2.29
|
2.39
|
2.29
|
2.38
|
2.32
|
2.38
|
28,880
|
|
5/29/2020
|
-0.09 / -3.78%
|
2.38
|
2.38
|
2.22
|
2.29
|
2.32
|
2.29
|
9,960
|
|
5/28/2020
|
+0.03 / +1.28%
|
2.19
|
2.40
|
2.19
|
2.38
|
2.21
|
2.38
|
14,050
|
|
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
|
|
|