Closing price on 8/5/2020
|
|
Open |
2.50 |
High |
2.55 |
Low |
2.40 |
Volume |
22,400 |
Split-adjusted Price |
2.40 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/10/2020
|
-0.01 / -0.43%
|
2.31
|
2.35
|
2.31
|
2.34
|
2.33
|
2.34
|
2,080
|
|
7/9/2020
|
-0.04 / -1.67%
|
2.26
|
2.37
|
2.26
|
2.35
|
2.32
|
2.35
|
9,930
|
|
7/8/2020
|
-0.01 / -0.42%
|
2.31
|
2.39
|
2.31
|
2.39
|
2.35
|
2.39
|
1,360
|
|
7/7/2020
|
-0.01 / -0.41%
|
2.32
|
2.40
|
2.31
|
2.40
|
2.36
|
2.40
|
4,390
|
|
7/6/2020
|
0.00 / 0.00%
|
2.41
|
2.41
|
2.32
|
2.41
|
2.33
|
2.41
|
6,440
|
|
7/3/2020
|
+0.06 / +2.55%
|
2.36
|
2.41
|
2.26
|
2.41
|
2.35
|
2.41
|
120
|
|
7/2/2020
|
-0.10 / -4.08%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
60,800
|
|
7/1/2020
|
0.00 / 0.00%
|
2.28
|
2.45
|
2.28
|
2.45
|
2.37
|
2.45
|
2,250
|
|
6/30/2020
|
+0.11 / +4.70%
|
2.30
|
2.50
|
2.26
|
2.45
|
2.28
|
2.45
|
15,340
|
|
6/29/2020
|
-0.02 / -0.85%
|
2.36
|
2.36
|
2.34
|
2.34
|
2.35
|
2.34
|
5,140
|
|
6/26/2020
|
0.00 / 0.00%
|
2.36
|
2.36
|
2.30
|
2.36
|
2.35
|
2.36
|
8,830
|
|
6/25/2020
|
-0.10 / -4.07%
|
2.37
|
2.37
|
2.36
|
2.36
|
2.37
|
2.36
|
1,470
|
|
|