|
Closing price on 9/8/2021
|
|
| Open |
4.09 |
| High |
4.18 |
| Low |
4.02 |
| Volume |
5,100 |
| Split-adjusted Price |
4.18 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
+0.09 / +2.20%
|
4.09
|
4.18
|
4.02
|
4.18
|
4.12
|
4.18
|
5,100
|
|
|
9/7/2021
|
-0.10 / -2.39%
|
3.95
|
4.10
|
3.95
|
4.09
|
4.05
|
4.09
|
42,500
|
|
|
9/6/2021
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.16
|
4.19
|
4.19
|
4.19
|
6,100
|
|
|
9/1/2021
|
+0.03 / +0.72%
|
4.19
|
4.19
|
4.03
|
4.19
|
4.17
|
4.19
|
15,100
|
|
|
8/31/2021
|
+0.06 / +1.46%
|
4.10
|
4.19
|
3.82
|
4.16
|
3.83
|
4.16
|
74,600
|
|
|
8/30/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,400
|
|
|
8/27/2021
|
+0.20 / +5.13%
|
3.95
|
4.15
|
3.95
|
4.10
|
4.15
|
4.10
|
3,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.88
|
3.90
|
3.89
|
3.90
|
6,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.77
|
3.90
|
3.86
|
3.90
|
4,400
|
|
|
8/24/2021
|
-0.05 / -1.27%
|
3.90
|
3.95
|
3.90
|
3.90
|
3.95
|
3.90
|
2,700
|
|
|
8/23/2021
|
-0.14 / -3.42%
|
4.08
|
4.08
|
3.92
|
3.95
|
3.98
|
3.95
|
8,300
|
|
|
8/20/2021
|
-0.01 / -0.24%
|
4.30
|
4.30
|
4.09
|
4.09
|
4.17
|
4.09
|
3,600
|
|
|
8/19/2021
|
+0.03 / +0.74%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
4,800
|
|
|
8/18/2021
|
-0.11 / -2.63%
|
4.18
|
4.22
|
4.07
|
4.07
|
4.17
|
4.07
|
5,300
|
|
|
8/17/2021
|
+0.08 / +1.95%
|
4.20
|
4.20
|
4.10
|
4.18
|
4.15
|
4.18
|
4,100
|
|
|
8/16/2021
|
+0.08 / +1.99%
|
4.05
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
10,300
|
|
|
8/13/2021
|
-0.17 / -4.06%
|
4.19
|
4.19
|
4.00
|
4.02
|
4.02
|
4.02
|
8,200
|
|
|
8/12/2021
|
-0.11 / -2.56%
|
4.05
|
4.30
|
4.00
|
4.19
|
4.10
|
4.19
|
18,300
|
|
|
8/11/2021
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.29
|
4.30
|
3,500
|
|
|
8/10/2021
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.07
|
4.20
|
28,000
|
|
|
8/9/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
27,800
|
|
|
8/6/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
8,000
|
|
|
8/5/2021
|
+0.05 / +1.27%
|
4.00
|
4.00
|
3.94
|
4.00
|
3.95
|
4.00
|
8,100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.95
|
4.04
|
3.95
|
4,700
|
|
|
8/3/2021
|
-0.05 / -1.25%
|
3.90
|
3.95
|
3.80
|
3.95
|
3.87
|
3.95
|
16,800
|
|
|
8/2/2021
|
+0.15 / +3.90%
|
3.85
|
4.00
|
3.85
|
4.00
|
3.92
|
4.00
|
12,000
|
|
|
7/30/2021
|
-0.15 / -3.75%
|
4.00
|
4.00
|
3.85
|
3.85
|
4.00
|
3.85
|
2,900
|
|
|
7/29/2021
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.80
|
4.00
|
10,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
3.90
|
3.90
|
3.94
|
3.90
|
3,300
|
|
|
7/27/2021
|
+0.12 / +3.17%
|
3.78
|
3.95
|
3.75
|
3.90
|
3.78
|
3.90
|
2,200
|
|
|