Closing price on 9/10/2020
|
|
Open |
3.80 |
High |
3.95 |
Low |
3.80 |
Volume |
6,720 |
Split-adjusted Price |
3.92 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2020
|
+0.12 / +3.16%
|
3.80
|
3.95
|
3.80
|
3.92
|
3.87
|
3.92
|
6,720
|
|
9/9/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,610
|
|
9/8/2020
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
1,650
|
|
9/7/2020
|
-0.20 / -5.13%
|
3.90
|
4.10
|
3.70
|
3.70
|
3.86
|
3.70
|
2,330
|
|
9/4/2020
|
-0.08 / -2.01%
|
3.71
|
3.98
|
3.71
|
3.90
|
3.78
|
3.90
|
5,550
|
|
9/3/2020
|
+0.05 / +1.27%
|
4.00
|
4.00
|
3.96
|
3.98
|
3.98
|
3.98
|
29,880
|
|
9/1/2020
|
+0.25 / +6.79%
|
3.90
|
3.93
|
3.82
|
3.93
|
3.89
|
3.93
|
27,000
|
|
8/31/2020
|
+0.24 / +6.98%
|
3.68
|
3.68
|
3.50
|
3.68
|
3.65
|
3.68
|
48,710
|
|
8/28/2020
|
+0.22 / +6.83%
|
3.41
|
3.44
|
3.40
|
3.44
|
3.43
|
3.44
|
57,660
|
|
8/27/2020
|
+0.21 / +6.98%
|
2.90
|
3.22
|
2.90
|
3.22
|
3.22
|
3.22
|
17,710
|
|
8/26/2020
|
-0.09 / -2.90%
|
3.10
|
3.17
|
3.01
|
3.01
|
3.09
|
3.01
|
6,480
|
|
8/25/2020
|
-0.10 / -3.13%
|
3.28
|
3.38
|
3.01
|
3.10
|
3.19
|
3.10
|
1,000
|
|
8/24/2020
|
+0.11 / +3.56%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.24
|
3.20
|
10,190
|
|
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
|
|
|