|
Closing price on 10/12/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
5,860 |
| Split-adjusted Price |
8.86 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.33
|
8.86
|
5,860
|
|
|
10/11/2017
|
-0.20 / -1.74%
|
11.40
|
11.70
|
11.30
|
11.30
|
11.51
|
8.79
|
4,460
|
|
|
10/10/2017
|
-0.10 / -0.86%
|
11.30
|
11.70
|
10.80
|
11.50
|
11.08
|
8.94
|
48,604
|
|
|
10/9/2017
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.39
|
9.02
|
44,220
|
|
|
10/6/2017
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
100
|
|
|
10/5/2017
|
-0.50 / -4.20%
|
11.30
|
11.80
|
11.20
|
11.40
|
11.31
|
8.86
|
10,300
|
|
|
10/4/2017
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.34
|
9.25
|
1,600
|
|
|
10/3/2017
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.20
|
11.90
|
11.54
|
9.25
|
9,130
|
|
|
10/2/2017
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.68
|
9.25
|
23,700
|
|
|
9/29/2017
|
-0.10 / -0.85%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.80
|
9.10
|
20,590
|
|
|
9/28/2017
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.59
|
9.18
|
5,464
|
|
|
9/27/2017
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.53
|
9.02
|
31,630
|
|
|
9/26/2017
|
-0.60 / -4.80%
|
12.50
|
12.80
|
11.50
|
11.90
|
11.58
|
9.25
|
47,531
|
|
|
9/25/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.50
|
12.50
|
11.60
|
9.72
|
21,978
|
|
|
9/22/2017
|
+0.70 / +5.93%
|
12.20
|
12.90
|
11.80
|
12.50
|
12.42
|
9.72
|
2,900
|
|
|
9/21/2017
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.20
|
11.80
|
11.63
|
9.18
|
29,505
|
|
|
9/20/2017
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.70
|
11.90
|
11.89
|
9.25
|
33,150
|
|
|
9/19/2017
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.90
|
12.00
|
12.00
|
9.33
|
21,640
|
|
|
9/18/2017
|
-0.70 / -5.51%
|
12.60
|
13.00
|
12.00
|
12.00
|
12.33
|
9.33
|
18,250
|
|
|
9/15/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.66
|
9.87
|
8,918
|
|
|
9/14/2017
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.66
|
9.87
|
3,070
|
|
|
9/13/2017
|
-0.20 / -1.54%
|
12.50
|
13.00
|
11.70
|
12.80
|
12.35
|
9.95
|
6,540
|
|
|
9/12/2017
|
+0.10 / +0.78%
|
12.40
|
13.00
|
11.70
|
13.00
|
12.60
|
10.11
|
1,860
|
|
|
9/11/2017
|
-0.40 / -3.01%
|
12.70
|
13.30
|
12.60
|
12.90
|
12.75
|
10.03
|
4,720
|
|
|
9/8/2017
|
+0.30 / +2.31%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.25
|
10.34
|
1,380
|
|
|
9/7/2017
|
-0.50 / -3.70%
|
12.80
|
13.40
|
12.70
|
13.00
|
12.80
|
10.11
|
7,800
|
|
|
9/6/2017
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.03
|
10.50
|
2,010
|
|
|
9/5/2017
|
-0.40 / -2.90%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.11
|
10.42
|
2,000
|
|
|
9/1/2017
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.00
|
13.80
|
13.03
|
10.73
|
26,900
|
|
|
8/31/2017
|
-0.10 / -0.73%
|
13.90
|
13.90
|
12.90
|
13.60
|
13.10
|
10.57
|
25,846
|
|
|