|
Closing price on 10/4/2019
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
13,600 |
| Split-adjusted Price |
9.10 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2019
|
-0.10 / -0.83%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.05
|
9.33
|
1,000
|
|
|
9/6/2019
|
+0.20 / +1.68%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.30
|
9.41
|
200
|
|
|
9/5/2019
|
-0.20 / -1.65%
|
12.70
|
12.70
|
11.70
|
11.90
|
11.78
|
9.25
|
2,300
|
|
|
9/4/2019
|
-0.20 / -1.63%
|
11.30
|
12.20
|
11.30
|
12.10
|
11.96
|
9.41
|
800
|
|
|
9/3/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.33
|
9.56
|
30,600
|
|
|
8/30/2019
|
+0.80 / +6.96%
|
11.70
|
12.60
|
11.70
|
12.30
|
12.03
|
9.56
|
32,800
|
|
|
8/29/2019
|
+0.10 / +0.88%
|
11.30
|
12.00
|
11.30
|
11.50
|
11.53
|
8.94
|
6,700
|
|
|
8/28/2019
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.21
|
8.86
|
20,500
|
|
|
8/27/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.70
|
11.10
|
10.92
|
8.63
|
3,700
|
|
|
8/26/2019
|
-0.30 / -2.63%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.23
|
8.63
|
17,700
|
|
|
8/23/2019
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.32
|
8.86
|
2,300
|
|
|