|
Closing price on 1/19/2022
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
116,800 |
| Split-adjusted Price |
14.00 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
-0.10 / -0.55%
|
18.10
|
18.40
|
17.80
|
18.00
|
18.06
|
14.00
|
116,800
|
|
|
1/18/2022
|
-0.80 / -4.23%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.32
|
14.07
|
152,100
|
|
|
1/17/2022
|
-0.90 / -4.55%
|
20.10
|
20.20
|
18.90
|
18.90
|
19.60
|
14.70
|
194,500
|
|
|
1/14/2022
|
-0.30 / -1.49%
|
20.00
|
20.20
|
19.70
|
19.80
|
19.87
|
15.40
|
65,900
|
|
|
1/13/2022
|
-0.60 / -2.90%
|
21.00
|
21.10
|
19.90
|
20.10
|
20.38
|
15.63
|
173,200
|
|
|
1/12/2022
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.40
|
20.70
|
20.70
|
16.10
|
162,400
|
|
|
1/11/2022
|
-0.20 / -0.94%
|
21.20
|
21.60
|
20.90
|
21.00
|
21.19
|
16.33
|
162,900
|
|
|
1/10/2022
|
-0.50 / -2.30%
|
21.70
|
22.00
|
21.00
|
21.20
|
21.28
|
16.48
|
297,500
|
|
|
1/7/2022
|
+0.10 / +0.46%
|
21.70
|
21.80
|
20.80
|
21.70
|
21.67
|
16.87
|
208,450
|
|
|
1/6/2022
|
-0.70 / -3.14%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.87
|
16.80
|
256,700
|
|
|
1/5/2022
|
+0.80 / +3.72%
|
21.70
|
22.30
|
21.60
|
22.30
|
21.85
|
17.34
|
317,666
|
|
|
1/4/2022
|
+0.50 / +2.38%
|
21.30
|
21.70
|
21.00
|
21.50
|
21.43
|
16.72
|
145,250
|
|
|
12/31/2021
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.90
|
21.00
|
21.10
|
16.33
|
122,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.80
|
21.00
|
20.94
|
16.33
|
146,700
|
|
|
12/29/2021
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.98
|
16.33
|
109,300
|
|
|
12/28/2021
|
-0.40 / -1.86%
|
21.60
|
21.70
|
21.00
|
21.10
|
21.12
|
16.41
|
139,600
|
|
|
12/27/2021
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.07
|
16.72
|
110,500
|
|
|
12/24/2021
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.83
|
16.17
|
156,100
|
|
|
12/23/2021
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.50
|
20.80
|
20.87
|
16.17
|
390,900
|
|
|
12/22/2021
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.56
|
16.64
|
158,700
|
|
|
12/21/2021
|
+0.10 / +0.47%
|
21.40
|
22.00
|
21.30
|
21.60
|
21.50
|
16.80
|
289,600
|
|
|
12/20/2021
|
-0.70 / -3.15%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.78
|
16.72
|
275,300
|
|
|
12/17/2021
|
-0.50 / -2.20%
|
22.70
|
23.00
|
22.00
|
22.20
|
22.50
|
17.26
|
210,500
|
|
|
12/16/2021
|
-0.80 / -3.40%
|
23.40
|
23.50
|
22.70
|
22.70
|
23.00
|
17.65
|
245,600
|
|
|
12/15/2021
|
+1.30 / +5.86%
|
22.10
|
24.10
|
21.50
|
23.50
|
23.46
|
18.27
|
483,000
|
|
|
12/14/2021
|
+0.20 / +0.91%
|
22.20
|
22.50
|
21.90
|
22.20
|
22.14
|
17.26
|
114,100
|
|
|
12/13/2021
|
+0.20 / +0.92%
|
22.20
|
22.40
|
21.70
|
22.00
|
21.99
|
17.11
|
176,200
|
|
|
12/10/2021
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.82
|
16.95
|
141,500
|
|
|
12/9/2021
|
+0.40 / +1.84%
|
21.70
|
22.50
|
21.50
|
22.10
|
22.02
|
17.18
|
113,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
21.70
|
21.76
|
16.87
|
96,900
|
|
|