Closing price on 8/21/2020
|
|
Open |
2.71 |
High |
3.09 |
Low |
2.71 |
Volume |
500 |
Split-adjusted Price |
3.09 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2020
|
+0.19 / +6.55%
|
2.71
|
3.09
|
2.71
|
3.09
|
2.90
|
3.09
|
500
|
|
8/20/2020
|
-0.17 / -5.54%
|
2.86
|
3.10
|
2.86
|
2.90
|
2.92
|
2.90
|
5,130
|
|
8/19/2020
|
-0.23 / -6.97%
|
3.20
|
3.20
|
3.07
|
3.07
|
3.14
|
3.07
|
5,100
|
|
8/18/2020
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.26
|
3.30
|
3.29
|
3.30
|
6,070
|
|
8/17/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.28
|
3.50
|
3.40
|
3.50
|
15,860
|
|
8/14/2020
|
+0.05 / +1.45%
|
3.50
|
3.69
|
3.30
|
3.50
|
3.63
|
3.50
|
37,710
|
|
8/13/2020
|
+0.22 / +6.81%
|
3.45
|
3.45
|
3.30
|
3.45
|
3.43
|
3.45
|
45,810
|
|
8/12/2020
|
+0.21 / +6.95%
|
3.23
|
3.23
|
3.10
|
3.23
|
3.21
|
3.23
|
37,330
|
|
8/11/2020
|
+0.17 / +5.96%
|
2.66
|
3.02
|
2.66
|
3.02
|
2.94
|
3.02
|
40,830
|
|
8/10/2020
|
+0.18 / +6.74%
|
2.71
|
2.85
|
2.71
|
2.85
|
2.80
|
2.85
|
6,780
|
|
8/7/2020
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.50
|
2.67
|
2.66
|
2.67
|
57,900
|
|
8/6/2020
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.48
|
2.50
|
2.48
|
2.50
|
27,390
|
|
8/5/2020
|
-0.10 / -4.00%
|
2.50
|
2.55
|
2.40
|
2.40
|
2.50
|
2.40
|
22,400
|
|
8/4/2020
|
+0.04 / +1.63%
|
2.50
|
2.50
|
2.45
|
2.50
|
2.49
|
2.50
|
19,250
|
|
8/3/2020
|
+0.16 / +6.96%
|
2.32
|
2.46
|
2.32
|
2.46
|
2.39
|
2.46
|
11,760
|
|
7/31/2020
|
-0.01 / -0.43%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
4,330
|
|
7/30/2020
|
0.00 / 0.00%
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
2,740
|
|
7/29/2020
|
-0.17 / -6.85%
|
2.50
|
2.50
|
2.31
|
2.31
|
2.37
|
2.31
|
10,960
|
|
7/28/2020
|
+0.13 / +5.53%
|
2.35
|
2.48
|
2.35
|
2.48
|
2.35
|
2.48
|
17,430
|
|
7/27/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.35
|
2.35
|
2.45
|
2.35
|
24,520
|
|
7/24/2020
|
-0.10 / -4.08%
|
2.45
|
2.45
|
2.35
|
2.35
|
2.40
|
2.35
|
34,610
|
|
7/23/2020
|
+0.10 / +4.26%
|
2.35
|
2.46
|
2.35
|
2.45
|
2.45
|
2.45
|
28,960
|
|
7/22/2020
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.32
|
2.35
|
2.34
|
2.35
|
22,390
|
|
7/21/2020
|
-0.05 / -2.08%
|
2.24
|
2.40
|
2.24
|
2.35
|
2.37
|
2.35
|
12,680
|
|
7/20/2020
|
+0.08 / +3.45%
|
2.34
|
2.40
|
2.22
|
2.40
|
2.35
|
2.40
|
13,170
|
|
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
|
|
|