|
Closing price on 10/21/2019
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
3,600 |
| Split-adjusted Price |
8.86 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
-0.10 / -0.87%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.11
|
8.86
|
3,600
|
|
|
10/18/2019
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.29
|
8.94
|
2,400
|
|
|
10/17/2019
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.41
|
8.71
|
1,300
|
|
|
10/16/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
9.02
|
200
|
|
|
10/15/2019
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.51
|
9.02
|
2,200
|
|
|
10/14/2019
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.50
|
11.12
|
8.94
|
7,200
|
|
|
10/11/2019
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.33
|
8.94
|
2,500
|
|
|
10/10/2019
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
700
|
|
|
10/9/2019
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
400
|
|
|
10/8/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
0
|
|
|
10/7/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
30
|
|
|
10/4/2019
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.30
|
11.70
|
11.46
|
9.10
|
13,600
|
|
|
10/3/2019
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
8.94
|
1,000
|
|
|
10/2/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.50
|
9.10
|
2,700
|
|
|
10/1/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
400
|
|
|
9/30/2019
|
+0.20 / +1.74%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.50
|
9.10
|
4,700
|
|
|
9/27/2019
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.52
|
8.94
|
2,100
|
|
|
9/26/2019
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.59
|
9.10
|
1,900
|
|
|
9/25/2019
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.80
|
11.62
|
9.18
|
3,400
|
|
|
9/24/2019
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.56
|
9.18
|
1,000
|
|
|
9/23/2019
|
-0.10 / -0.83%
|
12.00
|
12.80
|
11.20
|
11.90
|
11.71
|
9.25
|
8,800
|
|
|
9/20/2019
|
+0.20 / +1.69%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.87
|
9.33
|
4,600
|
|
|
9/19/2019
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.78
|
9.18
|
400
|
|
|
9/18/2019
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.80
|
9.10
|
4,800
|
|
|
9/17/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
3,500
|
|
|
9/16/2019
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.90
|
11.90
|
11.93
|
9.25
|
2,700
|
|
|
9/13/2019
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.76
|
9.33
|
8,200
|
|
|
9/12/2019
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.00
|
11.80
|
11.24
|
9.18
|
9,900
|
|
|
9/11/2019
|
+0.20 / +1.71%
|
12.80
|
12.80
|
11.20
|
11.90
|
11.97
|
9.25
|
300
|
|
|
9/10/2019
|
-0.30 / -2.50%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.46
|
9.10
|
500
|
|
|