Closing price on 8/2/2017
|
|
Open |
4.54 |
High |
4.54 |
Low |
4.50 |
Volume |
24,570 |
Split-adjusted Price |
4.15 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2017
|
0.00 / 0.00%
|
4.54
|
4.54
|
4.50
|
4.50
|
4.52
|
4.15
|
24,570
|
|
8/1/2017
|
-0.05 / -1.10%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.15
|
24,370
|
|
7/31/2017
|
0.00 / 0.00%
|
4.39
|
4.55
|
4.39
|
4.55
|
4.42
|
4.20
|
43,040
|
|
7/28/2017
|
+0.14 / +3.17%
|
4.55
|
4.55
|
4.40
|
4.55
|
4.51
|
4.20
|
31,100
|
|
7/27/2017
|
-0.09 / -2.00%
|
4.50
|
4.50
|
4.40
|
4.41
|
4.45
|
4.07
|
43,090
|
|
7/26/2017
|
+0.10 / +2.27%
|
4.55
|
4.55
|
4.40
|
4.50
|
4.47
|
4.15
|
30,270
|
|
7/25/2017
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.26
|
4.06
|
32,220
|
|
7/24/2017
|
-0.20 / -4.44%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.96
|
29,000
|
|
7/21/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.15
|
24,000
|
|
7/20/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.15
|
24,000
|
|
7/19/2017
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.45
|
4.15
|
25,310
|
|
7/18/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.06
|
24,110
|
|
7/17/2017
|
-0.06 / -1.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
4.06
|
24,830
|
|
7/14/2017
|
0.00 / 0.00%
|
4.46
|
4.46
|
4.46
|
4.46
|
4.46
|
4.11
|
24,000
|
|
7/13/2017
|
-0.03 / -0.67%
|
4.21
|
4.46
|
4.21
|
4.46
|
4.46
|
4.11
|
20
|
|
7/12/2017
|
+0.24 / +5.65%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.14
|
20
|
|
7/11/2017
|
+0.03 / +0.71%
|
4.25
|
4.42
|
4.25
|
4.25
|
4.29
|
3.92
|
580
|
|
7/10/2017
|
-0.22 / -4.95%
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
3.89
|
2,470
|
|
7/7/2017
|
0.00 / 0.00%
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
4.09
|
0
|
|
7/6/2017
|
0.00 / 0.00%
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
4.09
|
0
|
|
7/5/2017
|
+0.03 / +0.68%
|
4.69
|
4.69
|
4.44
|
4.44
|
4.57
|
4.09
|
360
|
|
7/4/2017
|
+0.19 / +4.50%
|
4.21
|
4.41
|
4.02
|
4.41
|
4.09
|
4.07
|
3,180
|
|
7/3/2017
|
0.00 / 0.00%
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
3.89
|
0
|
|
6/30/2017
|
0.00 / 0.00%
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
3.89
|
60
|
|
6/29/2017
|
-0.23 / -5.17%
|
4.20
|
4.22
|
4.20
|
4.22
|
4.22
|
3.89
|
20
|
|
6/28/2017
|
+0.05 / +1.14%
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
4.10
|
440
|
|
6/27/2017
|
+0.20 / +4.76%
|
4.45
|
4.45
|
4.40
|
4.40
|
4.43
|
4.06
|
950
|
|
6/26/2017
|
-0.29 / -6.46%
|
4.45
|
4.45
|
4.20
|
4.20
|
4.24
|
3.87
|
6,600
|
|
6/23/2017
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.14
|
100
|
|
6/22/2017
|
0.00 / 0.00%
|
4.18
|
4.49
|
4.18
|
4.49
|
4.34
|
4.14
|
1,010
|
|
|