|
Closing price on 11/7/2019
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
3,500 |
| Split-adjusted Price |
8.71 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
3,500
|
|
|
11/6/2019
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.15
|
8.94
|
4,500
|
|
|
11/5/2019
|
-0.20 / -1.77%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.12
|
8.63
|
1,500
|
|
|
11/4/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
200
|
|
|
11/1/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
0
|
|
|
10/31/2019
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
8.86
|
500
|
|
|
10/30/2019
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
100
|
|
|
10/29/2019
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
8.86
|
200
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
0
|
|
|
10/25/2019
|
-0.20 / -1.72%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.35
|
8.86
|
2,100
|
|
|
10/24/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
0
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
0
|
|
|
10/22/2019
|
+0.20 / +1.75%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.30
|
9.02
|
200
|
|
|
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
|
|
|