|
Closing price on 9/24/2019
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.42 |
| Volume |
310 |
| Split-adjusted Price |
3.42 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.42
|
3.42
|
3.46
|
3.42
|
310
|
|
|
9/23/2019
|
+0.22 / +6.88%
|
3.20
|
3.42
|
3.20
|
3.42
|
3.33
|
3.42
|
14,110
|
|
|
9/20/2019
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
10,000
|
|
|
9/19/2019
|
-0.10 / -3.23%
|
3.00
|
3.15
|
3.00
|
3.00
|
3.08
|
3.00
|
2,270
|
|
|
9/18/2019
|
+0.05 / +1.64%
|
3.05
|
3.10
|
3.04
|
3.10
|
3.07
|
3.10
|
3,010
|
|
|
9/17/2019
|
+0.05 / +1.67%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.03
|
3.05
|
6,800
|
|
|
9/16/2019
|
+0.02 / +0.67%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10
|
|
|
9/13/2019
|
+0.19 / +6.81%
|
2.70
|
2.98
|
2.70
|
2.98
|
2.79
|
2.98
|
170
|
|
|
9/12/2019
|
-0.03 / -1.06%
|
2.90
|
2.90
|
2.79
|
2.79
|
2.86
|
2.79
|
350
|
|
|
9/11/2019
|
+0.18 / +6.82%
|
2.60
|
2.82
|
2.60
|
2.82
|
2.71
|
2.82
|
2,000
|
|
|
9/10/2019
|
-0.19 / -6.71%
|
2.75
|
2.82
|
2.64
|
2.64
|
2.71
|
2.64
|
420
|
|
|
9/9/2019
|
+0.17 / +6.39%
|
2.75
|
2.83
|
2.75
|
2.83
|
2.79
|
2.83
|
100
|
|
|
9/6/2019
|
-0.20 / -6.99%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
10
|
|
|
9/5/2019
|
+0.18 / +6.72%
|
2.55
|
2.86
|
2.55
|
2.86
|
2.71
|
2.86
|
650
|
|
|
9/4/2019
|
-0.11 / -3.94%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
130
|
|
|
9/3/2019
|
-0.20 / -6.69%
|
3.17
|
3.17
|
2.79
|
2.79
|
2.86
|
2.79
|
1,050
|
|
|
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
|
|
|