|
Closing price on 8/6/2024
|
|
| Open |
4.90 |
| High |
4.90 |
| Low |
4.60 |
| Volume |
700 |
| Split-adjusted Price |
4.87 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
-0.03 / -0.61%
|
4.90
|
4.90
|
4.60
|
4.87
|
4.68
|
4.87
|
700
|
|
|
8/5/2024
|
-0.04 / -0.81%
|
4.94
|
4.94
|
4.60
|
4.90
|
4.68
|
4.90
|
3,000
|
|
|
8/2/2024
|
+0.25 / +5.33%
|
4.68
|
4.94
|
4.67
|
4.94
|
4.76
|
4.94
|
3,900
|
|
|
8/1/2024
|
0.00 / 0.00%
|
4.39
|
4.69
|
4.37
|
4.69
|
4.52
|
4.69
|
6,700
|
|
|
7/31/2024
|
+0.04 / +0.86%
|
4.69
|
4.70
|
4.69
|
4.69
|
4.69
|
4.69
|
5,000
|
|
|
7/30/2024
|
-0.35 / -7.00%
|
4.68
|
4.69
|
4.65
|
4.65
|
4.66
|
4.65
|
5,600
|
|
|
7/29/2024
|
+0.05 / +1.01%
|
5.08
|
5.08
|
4.62
|
5.00
|
4.68
|
5.00
|
2,700
|
|
|
7/26/2024
|
-0.02 / -0.40%
|
4.69
|
4.95
|
4.63
|
4.95
|
4.64
|
4.95
|
14,500
|
|
|
7/25/2024
|
+0.21 / +4.41%
|
5.07
|
5.07
|
4.77
|
4.97
|
4.85
|
4.97
|
800
|
|
|
7/24/2024
|
-0.34 / -6.67%
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
2,000
|
|
|
7/23/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.77
|
5.10
|
5.00
|
5.10
|
1,000
|
|
|
7/22/2024
|
0.00 / 0.00%
|
4.75
|
5.10
|
4.75
|
5.10
|
4.86
|
5.10
|
10,100
|
|
|
7/19/2024
|
0.00 / 0.00%
|
5.24
|
5.24
|
4.75
|
5.10
|
5.01
|
5.10
|
2,300
|
|
|
7/18/2024
|
+0.07 / +1.39%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.81
|
5.10
|
8,000
|
|
|
7/17/2024
|
-0.37 / -6.85%
|
5.06
|
5.20
|
5.03
|
5.03
|
5.08
|
5.03
|
8,000
|
|
|
7/16/2024
|
-0.08 / -1.46%
|
5.46
|
5.46
|
5.40
|
5.40
|
5.43
|
5.40
|
1,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
5.48
|
5.48
|
5.48
|
5.48
|
5.48
|
5.48
|
1,500
|
|
|
7/12/2024
|
-0.41 / -6.96%
|
5.83
|
5.83
|
5.48
|
5.48
|
5.49
|
5.48
|
15,800
|
|
|
7/11/2024
|
+0.15 / +2.61%
|
5.98
|
5.98
|
5.50
|
5.89
|
5.68
|
5.89
|
2,600
|
|
|
7/10/2024
|
+0.19 / +3.42%
|
5.92
|
5.92
|
5.55
|
5.74
|
5.78
|
5.74
|
4,600
|
|
|
7/9/2024
|
+0.31 / +5.92%
|
5.25
|
5.55
|
5.25
|
5.55
|
5.36
|
5.55
|
6,100
|
|
|
7/8/2024
|
0.00 / 0.00%
|
5.24
|
5.40
|
5.24
|
5.24
|
5.30
|
5.24
|
7,400
|
|
|
7/5/2024
|
-0.38 / -6.76%
|
5.25
|
5.57
|
5.24
|
5.24
|
5.26
|
5.24
|
8,500
|
|
|
7/4/2024
|
-0.38 / -6.33%
|
6.09
|
6.09
|
5.58
|
5.62
|
5.60
|
5.62
|
7,200
|
|
|
7/3/2024
|
-0.12 / -1.96%
|
5.71
|
6.05
|
5.70
|
6.00
|
5.73
|
6.00
|
20,200
|
|
|
7/2/2024
|
+0.03 / +0.49%
|
6.09
|
6.20
|
6.09
|
6.12
|
6.14
|
6.12
|
400
|
|
|
7/1/2024
|
-0.03 / -0.49%
|
6.51
|
6.51
|
5.70
|
6.09
|
5.86
|
6.09
|
5,000
|
|
|
6/28/2024
|
+0.40 / +6.99%
|
6.12
|
6.12
|
5.73
|
6.12
|
6.11
|
6.12
|
65,800
|
|
|
6/27/2024
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
27,200
|
|
|
6/26/2024
|
+0.35 / +7.00%
|
4.82
|
5.35
|
4.82
|
5.35
|
5.07
|
5.35
|
27,500
|
|
|