|
Closing price on 1/8/2019
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
1,300 |
| Split-adjusted Price |
8.55 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.04
|
8.55
|
1,300
|
|
|
1/7/2019
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.94
|
8.55
|
2,100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
1/3/2019
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.03
|
8.79
|
2,700
|
|
|
1/2/2019
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.22
|
8.55
|
7,300
|
|
|
12/28/2018
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.32
|
8.79
|
5,100
|
|
|
12/27/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
400
|
|
|
12/26/2018
|
+0.10 / +0.88%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.04
|
8.94
|
2,200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.02
|
8.86
|
2,000
|
|
|
12/24/2018
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.13
|
8.86
|
700
|
|
|
12/21/2018
|
+0.10 / +0.91%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
8.63
|
400
|
|
|
12/20/2018
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.55
|
1,100
|
|
|
12/19/2018
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.13
|
8.79
|
2,600
|
|
|
12/18/2018
|
+0.10 / +0.88%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.13
|
8.86
|
2,400
|
|
|
12/17/2018
|
+0.20 / +1.80%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.25
|
8.79
|
400
|
|
|
12/14/2018
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.63
|
400
|
|
|
12/13/2018
|
-0.10 / -0.87%
|
11.50
|
12.10
|
11.10
|
11.40
|
11.31
|
8.86
|
800
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.00
|
8.94
|
259
|
|
|
12/11/2018
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
100
|
|
|
12/10/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.25
|
8.55
|
200
|
|
|
12/7/2018
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.55
|
2,200
|
|
|
12/6/2018
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.02
|
8.86
|
11,000
|
|
|
12/5/2018
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.17
|
8.86
|
6,700
|
|
|
12/4/2018
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.44
|
8.86
|
800
|
|
|
12/3/2018
|
-0.20 / -1.71%
|
11.10
|
11.70
|
11.00
|
11.50
|
11.07
|
8.94
|
7,900
|
|
|
11/30/2018
|
-0.20 / -1.68%
|
11.20
|
11.80
|
11.00
|
11.70
|
11.23
|
9.10
|
19,900
|
|
|
11/29/2018
|
+0.40 / +3.48%
|
11.10
|
12.60
|
11.00
|
11.90
|
11.33
|
9.25
|
25,300
|
|
|
11/28/2018
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.14
|
8.94
|
13,100
|
|
|
11/27/2018
|
-0.40 / -3.48%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.10
|
8.63
|
9,400
|
|
|
11/26/2018
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.09
|
8.94
|
6,300
|
|
|