Closing price on 7/17/2020
|
|
Open |
2.39 |
High |
2.39 |
Low |
2.30 |
Volume |
2,280 |
Split-adjusted Price |
2.32 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2020
|
+0.02 / +0.87%
|
2.39
|
2.39
|
2.30
|
2.32
|
2.35
|
2.32
|
2,280
|
|
7/16/2020
|
0.00 / 0.00%
|
2.34
|
2.34
|
2.30
|
2.30
|
2.32
|
2.30
|
5,240
|
|
7/15/2020
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.16
|
2.30
|
2.34
|
2.30
|
3,850
|
|
7/14/2020
|
0.00 / 0.00%
|
2.30
|
2.35
|
2.30
|
2.30
|
2.30
|
2.30
|
5,710
|
|
7/13/2020
|
-0.04 / -1.71%
|
2.34
|
2.34
|
2.30
|
2.30
|
2.32
|
2.30
|
3,080
|
|
7/10/2020
|
-0.01 / -0.43%
|
2.31
|
2.35
|
2.31
|
2.34
|
2.33
|
2.34
|
2,080
|
|
7/9/2020
|
-0.04 / -1.67%
|
2.26
|
2.37
|
2.26
|
2.35
|
2.32
|
2.35
|
9,930
|
|
7/8/2020
|
-0.01 / -0.42%
|
2.31
|
2.39
|
2.31
|
2.39
|
2.35
|
2.39
|
1,360
|
|
7/7/2020
|
-0.01 / -0.41%
|
2.32
|
2.40
|
2.31
|
2.40
|
2.36
|
2.40
|
4,390
|
|
7/6/2020
|
0.00 / 0.00%
|
2.41
|
2.41
|
2.32
|
2.41
|
2.33
|
2.41
|
6,440
|
|
7/3/2020
|
+0.06 / +2.55%
|
2.36
|
2.41
|
2.26
|
2.41
|
2.35
|
2.41
|
120
|
|
7/2/2020
|
-0.10 / -4.08%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
60,800
|
|
7/1/2020
|
0.00 / 0.00%
|
2.28
|
2.45
|
2.28
|
2.45
|
2.37
|
2.45
|
2,250
|
|
6/30/2020
|
+0.11 / +4.70%
|
2.30
|
2.50
|
2.26
|
2.45
|
2.28
|
2.45
|
15,340
|
|
6/29/2020
|
-0.02 / -0.85%
|
2.36
|
2.36
|
2.34
|
2.34
|
2.35
|
2.34
|
5,140
|
|
6/26/2020
|
0.00 / 0.00%
|
2.36
|
2.36
|
2.30
|
2.36
|
2.35
|
2.36
|
8,830
|
|
6/25/2020
|
-0.10 / -4.07%
|
2.37
|
2.37
|
2.36
|
2.36
|
2.37
|
2.36
|
1,470
|
|
6/24/2020
|
+0.01 / +0.41%
|
2.45
|
2.46
|
2.40
|
2.46
|
2.44
|
2.46
|
3,830
|
|
6/23/2020
|
+0.01 / +0.41%
|
2.40
|
2.52
|
2.40
|
2.45
|
2.43
|
2.45
|
18,960
|
|
6/22/2020
|
+0.09 / +3.83%
|
2.35
|
2.47
|
2.30
|
2.44
|
2.39
|
2.44
|
5,220
|
|
6/19/2020
|
-0.10 / -4.08%
|
2.45
|
2.50
|
2.30
|
2.35
|
2.40
|
2.35
|
23,370
|
|
6/18/2020
|
-0.15 / -5.77%
|
2.60
|
2.60
|
2.42
|
2.45
|
2.47
|
2.45
|
10,540
|
|
6/17/2020
|
+0.03 / +1.17%
|
2.47
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
1,150
|
|
6/16/2020
|
+0.10 / +4.05%
|
2.40
|
2.57
|
2.30
|
2.57
|
2.33
|
2.57
|
55,410
|
|
6/15/2020
|
-0.08 / -3.14%
|
2.55
|
2.62
|
2.47
|
2.47
|
2.53
|
2.47
|
2,910
|
|
6/12/2020
|
-0.15 / -5.56%
|
2.52
|
2.55
|
2.52
|
2.55
|
2.54
|
2.55
|
28,200
|
|
6/11/2020
|
+0.13 / +5.06%
|
2.57
|
2.74
|
2.57
|
2.70
|
2.71
|
2.70
|
82,430
|
|
6/10/2020
|
+0.05 / +1.98%
|
2.58
|
2.58
|
2.52
|
2.57
|
2.54
|
2.57
|
33,440
|
|
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
|
|
|