|
Closing price on 8/31/2022
|
|
| Open |
6.19 |
| High |
6.19 |
| Low |
6.04 |
| Volume |
6,400 |
| Split-adjusted Price |
6.05 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-0.01 / -0.17%
|
6.19
|
6.19
|
6.04
|
6.05
|
6.14
|
6.05
|
6,400
|
|
|
8/30/2022
|
0.00 / 0.00%
|
6.06
|
6.25
|
5.81
|
6.06
|
6.07
|
6.06
|
12,900
|
|
|
8/29/2022
|
-0.04 / -0.66%
|
5.80
|
6.37
|
5.80
|
6.06
|
6.16
|
6.06
|
45,500
|
|
|
8/26/2022
|
-0.16 / -2.56%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
6,100
|
|
|
8/25/2022
|
+0.12 / +1.95%
|
5.95
|
6.37
|
5.95
|
6.26
|
6.21
|
6.26
|
6,400
|
|
|
8/24/2022
|
-0.06 / -0.97%
|
6.49
|
6.49
|
6.14
|
6.14
|
6.29
|
6.14
|
7,300
|
|
|
8/23/2022
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.03
|
6.20
|
44,200
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.05
|
6.10
|
6.12
|
6.10
|
5,900
|
|
|
8/19/2022
|
-0.09 / -1.45%
|
5.90
|
6.28
|
5.90
|
6.10
|
6.01
|
6.10
|
9,100
|
|
|
8/18/2022
|
-0.11 / -1.75%
|
6.30
|
6.30
|
6.10
|
6.19
|
6.14
|
6.19
|
11,700
|
|
|
8/17/2022
|
+0.03 / +0.48%
|
6.49
|
6.49
|
6.30
|
6.30
|
6.45
|
6.30
|
54,500
|
|
|
8/16/2022
|
-0.03 / -0.48%
|
6.28
|
6.39
|
6.11
|
6.27
|
6.34
|
6.27
|
27,400
|
|
|
8/15/2022
|
+0.20 / +3.28%
|
6.09
|
6.39
|
6.09
|
6.30
|
6.33
|
6.30
|
74,900
|
|
|
8/12/2022
|
-0.15 / -2.40%
|
6.20
|
6.20
|
5.94
|
6.10
|
6.03
|
6.10
|
63,200
|
|
|
8/11/2022
|
-0.09 / -1.42%
|
6.33
|
6.34
|
6.16
|
6.25
|
6.29
|
6.25
|
15,300
|
|
|
8/10/2022
|
+0.30 / +4.97%
|
6.05
|
6.34
|
6.05
|
6.34
|
6.25
|
6.34
|
59,600
|
|
|
8/9/2022
|
+0.34 / +5.96%
|
5.95
|
6.09
|
5.70
|
6.04
|
6.00
|
6.04
|
26,700
|
|
|
8/8/2022
|
+0.16 / +2.89%
|
5.54
|
5.80
|
5.53
|
5.70
|
5.70
|
5.70
|
37,000
|
|
|
8/5/2022
|
-0.14 / -2.46%
|
5.67
|
5.68
|
5.30
|
5.54
|
5.56
|
5.54
|
52,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.67
|
5.68
|
5.68
|
5.68
|
49,200
|
|
|
8/3/2022
|
+0.18 / +3.27%
|
5.54
|
5.69
|
5.50
|
5.68
|
5.51
|
5.68
|
5,900
|
|
|
8/2/2022
|
+0.02 / +0.36%
|
5.43
|
5.60
|
5.43
|
5.50
|
5.48
|
5.50
|
58,200
|
|
|
8/1/2022
|
+0.08 / +1.48%
|
5.38
|
5.58
|
5.38
|
5.48
|
5.49
|
5.48
|
8,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
5.41
|
5.41
|
5.20
|
5.40
|
5.37
|
5.40
|
62,600
|
|
|
7/28/2022
|
+0.19 / +3.65%
|
5.28
|
5.49
|
5.21
|
5.40
|
5.33
|
5.40
|
23,900
|
|
|
7/27/2022
|
-0.09 / -1.70%
|
5.20
|
5.21
|
5.20
|
5.21
|
5.20
|
5.21
|
1,200
|
|
|
7/26/2022
|
-0.07 / -1.30%
|
5.18
|
5.35
|
5.18
|
5.30
|
5.31
|
5.30
|
3,800
|
|
|
7/25/2022
|
-0.05 / -0.92%
|
5.20
|
5.41
|
5.20
|
5.37
|
5.24
|
5.37
|
21,000
|
|
|
7/22/2022
|
+0.03 / +0.56%
|
5.43
|
5.44
|
5.42
|
5.42
|
5.43
|
5.42
|
148,300
|
|
|
7/21/2022
|
-0.01 / -0.19%
|
5.38
|
5.62
|
5.38
|
5.39
|
5.44
|
5.39
|
129,700
|
|
|