|
Closing price on 7/19/2021
|
|
| Open |
4.27 |
| High |
4.27 |
| Low |
4.10 |
| Volume |
5,400 |
| Split-adjusted Price |
4.10 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.17 / -3.98%
|
4.27
|
4.27
|
4.10
|
4.10
|
4.10
|
4.10
|
5,400
|
|
|
7/16/2021
|
+0.27 / +6.75%
|
4.00
|
4.28
|
3.81
|
4.27
|
4.00
|
4.27
|
96,900
|
|
|
7/15/2021
|
+0.08 / +2.04%
|
3.91
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
39,900
|
|
|
7/14/2021
|
-0.13 / -3.21%
|
4.10
|
4.10
|
3.87
|
3.92
|
4.05
|
3.92
|
8,800
|
|
|
7/13/2021
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.80
|
4.05
|
3.88
|
4.05
|
12,100
|
|
|
7/12/2021
|
-0.30 / -6.90%
|
4.35
|
4.35
|
4.05
|
4.05
|
4.06
|
4.05
|
24,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
1,000
|
|
|
7/8/2021
|
-0.10 / -2.25%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
17,400
|
|
|
7/7/2021
|
-0.13 / -2.84%
|
4.51
|
4.51
|
4.45
|
4.45
|
4.47
|
4.45
|
10,000
|
|
|
7/6/2021
|
-0.02 / -0.43%
|
4.60
|
4.60
|
4.58
|
4.58
|
4.60
|
4.58
|
600
|
|
|
7/5/2021
|
-0.03 / -0.65%
|
4.63
|
4.63
|
4.60
|
4.60
|
4.63
|
4.60
|
800
|
|
|
7/2/2021
|
-0.08 / -1.70%
|
4.71
|
4.71
|
4.63
|
4.63
|
4.63
|
4.63
|
5,000
|
|
|
7/1/2021
|
+0.21 / +4.67%
|
4.55
|
4.75
|
4.55
|
4.71
|
4.72
|
4.71
|
3,600
|
|
|
6/30/2021
|
-0.20 / -4.26%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.74
|
4.50
|
11,600
|
|
|
6/29/2021
|
+0.19 / +4.21%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
4,200
|
|
|
6/28/2021
|
-0.04 / -0.88%
|
4.55
|
4.55
|
4.30
|
4.51
|
4.55
|
4.51
|
14,000
|
|
|
6/25/2021
|
-0.05 / -1.09%
|
4.60
|
4.60
|
4.55
|
4.55
|
4.60
|
4.55
|
3,400
|
|
|
6/24/2021
|
-0.09 / -1.92%
|
4.41
|
4.69
|
4.40
|
4.60
|
4.53
|
4.60
|
8,600
|
|
|
6/23/2021
|
+0.14 / +3.08%
|
4.55
|
4.70
|
4.52
|
4.69
|
4.65
|
4.69
|
7,100
|
|
|
6/22/2021
|
-0.05 / -1.09%
|
4.60
|
4.60
|
4.51
|
4.55
|
4.60
|
4.55
|
6,000
|
|
|
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
|
|
|