|
Closing price on 5/5/2021
|
|
| Open |
18.00 |
| High |
19.00 |
| Low |
17.50 |
| Volume |
5,000 |
| Split-adjusted Price |
18.80 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+1.30 / +7.43%
|
18.00
|
19.00
|
17.50
|
18.80
|
18.50
|
18.80
|
5,000
|
|
|
5/4/2021
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.10
|
17.50
|
17.32
|
17.50
|
5,100
|
|
|
4/29/2021
|
+0.40 / +2.30%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.87
|
17.80
|
7,700
|
|
|
4/28/2021
|
+0.90 / +5.45%
|
16.90
|
17.90
|
16.70
|
17.40
|
17.40
|
17.40
|
31,700
|
|
|
4/27/2021
|
-0.60 / -3.51%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.83
|
16.50
|
6,400
|
|
|
4/26/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.19
|
17.10
|
2,700
|
|
|
4/23/2021
|
+0.90 / +5.56%
|
16.70
|
17.30
|
16.50
|
17.10
|
16.62
|
17.10
|
5,400
|
|
|
4/22/2021
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.25
|
16.20
|
5,600
|
|
|
4/20/2021
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.54
|
16.60
|
8,400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.20
|
16.50
|
16.49
|
16.50
|
7,800
|
|
|
4/16/2021
|
-0.50 / -2.94%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.23
|
16.50
|
12,300
|
|
|
4/15/2021
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
4/14/2021
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.60
|
16.50
|
2,000
|
|
|
4/13/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
4/12/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.79
|
16.80
|
2,300
|
|
|
4/9/2021
|
+0.60 / +3.68%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
16.90
|
1,200
|
|
|
4/8/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
500
|
|
|
4/7/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,000
|
|
|
4/6/2021
|
-0.90 / -5.23%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.26
|
16.30
|
900
|
|
|
4/5/2021
|
-0.60 / -3.37%
|
16.40
|
17.40
|
16.20
|
17.20
|
16.35
|
17.20
|
3,900
|
|
|
4/2/2021
|
+0.40 / +2.30%
|
16.20
|
18.00
|
16.00
|
17.80
|
17.06
|
17.80
|
1,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
3/31/2021
|
+1.20 / +7.41%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
800
|
|
|
3/30/2021
|
-0.90 / -5.26%
|
18.50
|
18.50
|
16.20
|
16.20
|
16.55
|
16.20
|
4,800
|
|
|
3/29/2021
|
-0.30 / -1.72%
|
18.50
|
18.50
|
16.10
|
17.10
|
16.87
|
17.10
|
3,500
|
|
|
3/26/2021
|
-1.80 / -9.38%
|
19.50
|
19.50
|
17.40
|
17.40
|
17.82
|
17.40
|
2,100
|
|
|
3/25/2021
|
+1.10 / +6.08%
|
19.00
|
19.50
|
16.60
|
19.20
|
18.69
|
19.20
|
2,000
|
|
|
3/24/2021
|
-1.90 / -9.50%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.12
|
18.10
|
2,500
|
|
|
3/23/2021
|
+1.00 / +5.26%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.06
|
20.00
|
700
|
|
|
3/22/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.03
|
19.00
|
1,200
|
|
|