Closing price on 8/30/2019
|
|
Open |
2.83 |
High |
2.99 |
Low |
2.83 |
Volume |
3,010 |
Split-adjusted Price |
2.99 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2019
|
-0.05 / -1.64%
|
2.83
|
2.99
|
2.83
|
2.99
|
2.91
|
2.99
|
3,010
|
|
8/29/2019
|
+0.05 / +1.67%
|
3.04
|
3.05
|
2.79
|
3.04
|
2.98
|
3.04
|
1,630
|
|
8/28/2019
|
+0.09 / +3.10%
|
2.70
|
2.99
|
2.70
|
2.99
|
2.85
|
2.99
|
3,020
|
|
8/27/2019
|
+0.11 / +3.94%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
30
|
|
8/26/2019
|
-0.20 / -6.69%
|
3.04
|
3.04
|
2.79
|
2.79
|
2.86
|
2.79
|
9,090
|
|
8/23/2019
|
+0.16 / +5.65%
|
3.00
|
3.00
|
2.72
|
2.99
|
2.93
|
2.99
|
3,320
|
|
8/22/2019
|
+0.13 / +4.81%
|
2.82
|
2.83
|
2.70
|
2.83
|
2.70
|
2.83
|
40
|
|
8/21/2019
|
-0.18 / -6.25%
|
2.71
|
3.02
|
2.70
|
2.70
|
2.71
|
2.70
|
7,010
|
|
8/20/2019
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
10
|
|
8/19/2019
|
-0.08 / -2.88%
|
2.60
|
2.95
|
2.60
|
2.70
|
2.78
|
2.70
|
130
|
|
8/16/2019
|
+0.17 / +6.51%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
20
|
|
8/15/2019
|
-0.11 / -4.04%
|
2.61
|
2.61
|
2.61
|
2.61
|
2.61
|
2.61
|
30
|
|
8/14/2019
|
-0.08 / -2.86%
|
2.61
|
2.98
|
2.61
|
2.72
|
2.80
|
2.72
|
30
|
|
8/13/2019
|
-0.04 / -1.41%
|
2.90
|
2.90
|
2.71
|
2.80
|
2.84
|
2.80
|
130
|
|
8/12/2019
|
-0.21 / -6.89%
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
10
|
|
8/9/2019
|
-0.01 / -0.33%
|
2.85
|
3.09
|
2.85
|
3.05
|
3.06
|
3.05
|
50
|
|
8/8/2019
|
-0.01 / -0.33%
|
2.86
|
3.06
|
2.86
|
3.06
|
2.96
|
3.06
|
550
|
|
8/7/2019
|
+0.19 / +6.60%
|
2.90
|
3.07
|
2.90
|
3.07
|
2.99
|
3.07
|
100
|
|
8/6/2019
|
+0.01 / +0.35%
|
2.67
|
2.88
|
2.67
|
2.88
|
2.78
|
2.88
|
820
|
|
8/5/2019
|
0.00 / 0.00%
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
0
|
|
8/2/2019
|
+0.17 / +6.30%
|
2.54
|
2.87
|
2.54
|
2.87
|
2.71
|
2.87
|
870
|
|
8/1/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.56
|
2.70
|
2.56
|
2.70
|
390
|
|
7/31/2019
|
-0.20 / -6.90%
|
2.85
|
2.85
|
2.70
|
2.70
|
2.73
|
2.70
|
2,200
|
|
7/30/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
190
|
|
7/29/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
20
|
|
7/26/2019
|
-0.17 / -5.54%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
260
|
|
7/25/2019
|
0.00 / 0.00%
|
3.07
|
3.07
|
2.86
|
3.07
|
3.04
|
3.07
|
2,300
|
|
7/24/2019
|
+0.01 / +0.33%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
10
|
|
7/23/2019
|
-0.23 / -6.99%
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
5,830
|
|
7/22/2019
|
+0.21 / +6.82%
|
2.87
|
3.29
|
2.87
|
3.29
|
2.88
|
3.29
|
32,000
|
|
|