|
Closing price on 11/16/2018
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
5,600 |
| Split-adjusted Price |
9.18 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.96
|
9.18
|
5,600
|
|
|
11/15/2018
|
+0.90 / +7.83%
|
11.00
|
12.60
|
11.00
|
12.40
|
11.83
|
9.64
|
11,800
|
|
|
11/14/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
0
|
|
|
11/13/2018
|
-0.10 / -0.86%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.28
|
8.94
|
2,000
|
|
|
11/12/2018
|
0.00 / 0.00%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.13
|
9.02
|
300
|
|
|
11/9/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
1,600
|
|
|
11/8/2018
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.72
|
9.02
|
1,600
|
|
|
11/7/2018
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
100
|
|
|
11/6/2018
|
-0.10 / -0.85%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.14
|
9.02
|
1,400
|
|
|
11/5/2018
|
-0.10 / -0.85%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.43
|
9.10
|
700
|
|
|
11/2/2018
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
100
|
|
|
11/1/2018
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
600
|
|
|
10/31/2018
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.60
|
12.00
|
11.92
|
9.33
|
9,800
|
|
|
10/30/2018
|
+0.50 / +4.31%
|
11.60
|
12.40
|
11.00
|
12.10
|
11.67
|
9.41
|
20,200
|
|
|
10/29/2018
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.00
|
11.60
|
11.61
|
9.02
|
4,700
|
|
|
10/26/2018
|
+0.90 / +8.26%
|
11.80
|
11.90
|
11.00
|
11.80
|
11.15
|
9.18
|
20,900
|
|
|
10/25/2018
|
-0.10 / -0.91%
|
10.80
|
12.00
|
10.10
|
10.90
|
10.90
|
8.48
|
18,400
|
|
|
10/24/2018
|
+0.20 / +1.85%
|
11.60
|
11.60
|
10.90
|
11.00
|
10.94
|
8.55
|
45,000
|
|
|
10/23/2018
|
-0.70 / -6.09%
|
12.00
|
12.60
|
10.80
|
10.80
|
11.04
|
8.40
|
30,300
|
|
|
10/22/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
13,500
|
|
|
10/19/2018
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.80
|
11.50
|
10.86
|
8.94
|
26,000
|
|
|
10/18/2018
|
-0.30 / -2.54%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.51
|
8.94
|
3,000
|
|
|
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
|
|
|