|
Closing price on 11/11/2022
|
|
| Open |
7.60 |
| High |
8.50 |
| Low |
7.60 |
| Volume |
48,800 |
| Split-adjusted Price |
6.30 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.30 / -3.57%
|
7.60
|
8.50
|
7.60
|
8.10
|
8.36
|
6.30
|
48,800
|
|
|
11/10/2022
|
-0.50 / -5.62%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.17
|
6.53
|
59,000
|
|
|
11/9/2022
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.82
|
6.92
|
15,000
|
|
|
11/8/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.20
|
8.80
|
8.59
|
6.84
|
16,300
|
|
|
11/7/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.67
|
6.84
|
35,000
|
|
|
11/4/2022
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.06
|
7.00
|
55,400
|
|
|
11/3/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.24
|
7.31
|
15,200
|
|
|
11/2/2022
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.37
|
7.23
|
23,600
|
|
|
11/1/2022
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.48
|
7.31
|
27,900
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.63
|
7.54
|
12,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.20
|
9.70
|
9.43
|
7.54
|
66,400
|
|
|
10/27/2022
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.66
|
7.54
|
22,300
|
|
|
10/26/2022
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.63
|
7.46
|
6,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.10
|
9.80
|
9.58
|
7.62
|
107,000
|
|
|
10/24/2022
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.40
|
9.80
|
9.68
|
7.62
|
94,600
|
|
|
10/21/2022
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.28
|
8.09
|
73,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.62
|
8.40
|
9,000
|
|
|
10/19/2022
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.84
|
8.40
|
16,900
|
|
|
10/18/2022
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
8.55
|
20,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.64
|
8.48
|
36,900
|
|
|
10/14/2022
|
+0.20 / +1.87%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.86
|
8.48
|
45,600
|
|
|
10/13/2022
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.64
|
8.32
|
10,100
|
|
|
10/12/2022
|
-0.20 / -1.85%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.64
|
8.24
|
21,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.10
|
10.80
|
10.36
|
8.40
|
77,200
|
|
|
10/10/2022
|
-0.20 / -1.82%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.85
|
8.40
|
32,300
|
|
|
10/7/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.83
|
8.55
|
37,500
|
|
|
10/6/2022
|
-0.90 / -7.50%
|
12.00
|
12.00
|
11.00
|
11.10
|
11.16
|
8.63
|
196,700
|
|
|
10/5/2022
|
+0.20 / +1.69%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.16
|
9.33
|
98,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.80
|
12.08
|
9.18
|
179,600
|
|
|
10/3/2022
|
-0.40 / -3.28%
|
12.20
|
12.40
|
11.80
|
11.80
|
11.99
|
9.18
|
27,800
|
|
|