|
Closing price on 10/17/2018
|
|
| Open |
10.70 |
| High |
11.90 |
| Low |
10.70 |
| Volume |
5,000 |
| Split-adjusted Price |
9.18 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
0.00 / 0.00%
|
10.70
|
11.90
|
10.70
|
11.80
|
11.50
|
9.18
|
5,000
|
|
|
10/16/2018
|
-0.20 / -1.67%
|
11.20
|
11.80
|
10.80
|
11.80
|
11.17
|
9.18
|
1,100
|
|
|
10/15/2018
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.87
|
9.33
|
300
|
|
|
10/12/2018
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.09
|
9.18
|
4,700
|
|
|
10/11/2018
|
-0.90 / -7.56%
|
11.70
|
11.90
|
10.80
|
11.00
|
11.11
|
8.55
|
23,100
|
|
|
10/10/2018
|
-0.50 / -4.03%
|
12.30
|
12.40
|
11.20
|
11.90
|
11.46
|
9.25
|
13,380
|
|
|
10/9/2018
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.45
|
9.64
|
9,500
|
|
|
10/8/2018
|
+0.90 / +7.63%
|
12.50
|
12.80
|
12.00
|
12.70
|
12.54
|
9.87
|
23,400
|
|
|
10/5/2018
|
+1.00 / +9.26%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.53
|
9.18
|
65,200
|
|
|
10/4/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
8.40
|
3,100
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
8.48
|
3,200
|
|
|
10/2/2018
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.48
|
5,900
|
|
|
10/1/2018
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
8.55
|
6,600
|
|
|
9/28/2018
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
8.48
|
4,100
|
|
|
9/27/2018
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.96
|
8.63
|
6,400
|
|
|
9/26/2018
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
8.55
|
5,400
|
|
|
9/25/2018
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
8.48
|
7,500
|
|
|
9/24/2018
|
+0.10 / +0.92%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.01
|
8.55
|
4,000
|
|
|
9/21/2018
|
-0.10 / -0.91%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.94
|
8.48
|
7,800
|
|
|
9/20/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
8.55
|
3,500
|
|
|
9/19/2018
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.06
|
8.55
|
3,400
|
|
|
9/18/2018
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.14
|
8.63
|
5,200
|
|
|
9/17/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.20
|
11.20
|
10.88
|
8.71
|
11,400
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.28
|
8.71
|
2,900
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
300
|
|
|
9/12/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
700
|
|
|
9/11/2018
|
+0.10 / +0.90%
|
10.20
|
11.20
|
10.20
|
11.20
|
11.06
|
8.71
|
700
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.63
|
0
|
|
|
9/7/2018
|
+0.10 / +0.91%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.11
|
8.63
|
1,400
|
|
|
9/6/2018
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
8.55
|
3,400
|
|
|