|
Closing price on 7/9/2024
|
|
| Open |
5.25 |
| High |
5.55 |
| Low |
5.25 |
| Volume |
6,100 |
| Split-adjusted Price |
5.55 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
+0.31 / +5.92%
|
5.25
|
5.55
|
5.25
|
5.55
|
5.36
|
5.55
|
6,100
|
|
|
7/8/2024
|
0.00 / 0.00%
|
5.24
|
5.40
|
5.24
|
5.24
|
5.30
|
5.24
|
7,400
|
|
|
7/5/2024
|
-0.38 / -6.76%
|
5.25
|
5.57
|
5.24
|
5.24
|
5.26
|
5.24
|
8,500
|
|
|
7/4/2024
|
-0.38 / -6.33%
|
6.09
|
6.09
|
5.58
|
5.62
|
5.60
|
5.62
|
7,200
|
|
|
7/3/2024
|
-0.12 / -1.96%
|
5.71
|
6.05
|
5.70
|
6.00
|
5.73
|
6.00
|
20,200
|
|
|
7/2/2024
|
+0.03 / +0.49%
|
6.09
|
6.20
|
6.09
|
6.12
|
6.14
|
6.12
|
400
|
|
|
7/1/2024
|
-0.03 / -0.49%
|
6.51
|
6.51
|
5.70
|
6.09
|
5.86
|
6.09
|
5,000
|
|
|
6/28/2024
|
+0.40 / +6.99%
|
6.12
|
6.12
|
5.73
|
6.12
|
6.11
|
6.12
|
65,800
|
|
|
6/27/2024
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
27,200
|
|
|
6/26/2024
|
+0.35 / +7.00%
|
4.82
|
5.35
|
4.82
|
5.35
|
5.07
|
5.35
|
27,500
|
|
|
6/25/2024
|
-0.12 / -2.34%
|
5.05
|
5.05
|
5.00
|
5.00
|
5.03
|
5.00
|
11,000
|
|
|
6/24/2024
|
-0.11 / -2.10%
|
5.23
|
5.29
|
5.12
|
5.12
|
5.20
|
5.12
|
9,300
|
|
|
6/21/2024
|
-0.27 / -4.91%
|
5.49
|
5.49
|
5.22
|
5.23
|
5.33
|
5.23
|
9,300
|
|
|
6/20/2024
|
+0.05 / +0.92%
|
5.72
|
5.72
|
5.35
|
5.50
|
5.37
|
5.50
|
5,500
|
|
|
6/19/2024
|
-0.06 / -1.09%
|
5.50
|
5.50
|
5.45
|
5.45
|
5.48
|
5.45
|
16,900
|
|
|
6/18/2024
|
-0.24 / -4.17%
|
5.60
|
5.79
|
5.37
|
5.51
|
5.44
|
5.51
|
17,300
|
|
|
6/17/2024
|
-0.26 / -4.33%
|
5.80
|
5.81
|
5.59
|
5.75
|
5.71
|
5.75
|
28,400
|
|
|
6/14/2024
|
-0.02 / -0.33%
|
6.29
|
6.29
|
6.01
|
6.01
|
6.05
|
6.01
|
23,400
|
|
|
6/13/2024
|
+0.33 / +5.79%
|
5.99
|
6.09
|
5.98
|
6.03
|
6.06
|
6.03
|
13,500
|
|
|
6/12/2024
|
-0.35 / -5.79%
|
6.19
|
6.19
|
5.70
|
5.70
|
5.82
|
5.70
|
22,000
|
|
|
6/11/2024
|
-0.12 / -1.94%
|
6.08
|
6.08
|
5.96
|
6.05
|
6.01
|
6.05
|
6,700
|
|
|
6/10/2024
|
-0.02 / -0.32%
|
6.19
|
6.20
|
6.17
|
6.17
|
6.19
|
6.17
|
9,700
|
|
|
6/7/2024
|
-0.01 / -0.16%
|
6.23
|
6.23
|
6.00
|
6.19
|
6.05
|
6.19
|
15,200
|
|
|
6/6/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
6.20
|
6,200
|
|
|
6/5/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.11
|
6.20
|
6.20
|
6.20
|
17,200
|
|
|
6/4/2024
|
-0.10 / -1.61%
|
6.05
|
6.18
|
6.00
|
6.10
|
6.07
|
6.10
|
10,900
|
|
|
6/3/2024
|
+0.20 / +3.33%
|
5.99
|
6.29
|
5.99
|
6.20
|
6.15
|
6.20
|
12,700
|
|
|
5/31/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
5,100
|
|
|
5/30/2024
|
+0.07 / +1.14%
|
6.13
|
6.25
|
5.90
|
6.20
|
6.11
|
6.20
|
12,200
|
|
|
5/29/2024
|
-0.17 / -2.70%
|
6.46
|
6.46
|
6.13
|
6.13
|
6.33
|
6.13
|
9,800
|
|
|