|
Closing price on 11/29/2016
|
|
| Open |
19.20 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
11,400 |
| Split-adjusted Price |
13.59 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
0.00 / 0.00%
|
19.20
|
19.70
|
18.80
|
19.30
|
19.06
|
13.59
|
11,400
|
|
|
11/28/2016
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.00
|
19.30
|
19.20
|
13.59
|
11,700
|
|
|
11/25/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.05
|
13.52
|
1,700
|
|
|
11/24/2016
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.90
|
19.20
|
19.04
|
13.52
|
17,241
|
|
|
11/23/2016
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.10
|
19.30
|
19.14
|
13.59
|
16,500
|
|
|
11/22/2016
|
-0.30 / -1.53%
|
20.00
|
20.00
|
19.10
|
19.30
|
19.45
|
13.59
|
21,200
|
|
|
11/21/2016
|
+0.10 / +0.51%
|
17.80
|
20.00
|
17.80
|
19.60
|
19.49
|
13.80
|
16,301
|
|
|
11/18/2016
|
+0.40 / +2.09%
|
19.60
|
19.70
|
19.20
|
19.50
|
19.50
|
13.73
|
33,729
|
|
|
11/17/2016
|
+0.80 / +4.37%
|
18.50
|
19.50
|
18.40
|
19.10
|
18.88
|
13.45
|
29,520
|
|
|
11/16/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.36
|
12.89
|
13,400
|
|
|
11/15/2016
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.25
|
12.89
|
14,090
|
|
|
11/14/2016
|
+0.20 / +1.11%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.00
|
12.82
|
24,555
|
|
|
11/11/2016
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.06
|
12.68
|
18,265
|
|
|
11/10/2016
|
-1.00 / -5.26%
|
18.70
|
18.90
|
17.90
|
18.00
|
18.20
|
12.68
|
12,450
|
|
|
11/9/2016
|
+1.50 / +8.57%
|
17.30
|
19.00
|
16.90
|
19.00
|
17.12
|
13.38
|
44,700
|
|
|
11/8/2016
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.34
|
12.33
|
9,500
|
|
|
11/7/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.63
|
12.18
|
7,295
|
|
|
11/4/2016
|
-0.30 / -1.70%
|
17.60
|
17.80
|
17.30
|
17.30
|
17.46
|
12.18
|
10,400
|
|
|
11/3/2016
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.41
|
12.40
|
15,650
|
|
|
11/2/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.68
|
12.47
|
14,900
|
|
|
11/1/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.66
|
12.54
|
7,440
|
|
|
10/31/2016
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.30
|
17.90
|
17.74
|
12.61
|
17,400
|
|
|
10/28/2016
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.80
|
12.61
|
16,550
|
|
|
10/27/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.30
|
17.80
|
17.84
|
12.54
|
25,160
|
|
|
10/26/2016
|
+0.50 / +2.89%
|
17.60
|
18.20
|
17.60
|
17.80
|
17.98
|
12.54
|
6,700
|
|
|
10/25/2016
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.11
|
12.18
|
13,100
|
|
|
10/24/2016
|
-1.40 / -7.53%
|
18.50
|
18.50
|
16.90
|
17.20
|
17.59
|
12.11
|
164,680
|
|
|
10/21/2016
|
-0.10 / -0.53%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.53
|
13.10
|
60,430
|
|
|
10/20/2016
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.74
|
13.17
|
23,500
|
|
|
10/19/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.83
|
13.31
|
33,155
|
|
|