|
Closing price on 12/15/2020
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
15.70 |
| Volume |
395,200 |
| Split-adjusted Price |
12.75 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
+0.40 / +2.50%
|
16.00
|
16.80
|
15.70
|
16.40
|
16.19
|
12.75
|
395,200
|
|
|
12/14/2020
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.90
|
16.00
|
16.05
|
12.44
|
308,600
|
|
|
12/11/2020
|
-0.10 / -0.62%
|
15.90
|
16.30
|
15.70
|
16.00
|
15.93
|
12.44
|
351,000
|
|
|
12/10/2020
|
-0.80 / -4.73%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.45
|
12.52
|
637,100
|
|
|
12/9/2020
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.96
|
13.14
|
328,000
|
|
|
12/8/2020
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.40
|
17.00
|
16.68
|
13.22
|
479,100
|
|
|
12/7/2020
|
-0.10 / -0.60%
|
16.70
|
17.10
|
16.60
|
16.70
|
16.84
|
12.99
|
287,500
|
|
|
12/4/2020
|
+0.10 / +0.60%
|
16.70
|
17.40
|
16.40
|
16.80
|
16.84
|
13.06
|
683,100
|
|
|
12/3/2020
|
-0.40 / -2.34%
|
17.00
|
17.70
|
16.70
|
16.70
|
16.92
|
12.99
|
451,400
|
|
|
12/2/2020
|
+0.90 / +5.56%
|
16.20
|
17.70
|
16.00
|
17.10
|
17.13
|
13.30
|
1,133,100
|
|
|
12/1/2020
|
+0.50 / +3.18%
|
15.50
|
16.40
|
15.20
|
16.20
|
15.91
|
12.60
|
365,750
|
|
|
11/30/2020
|
-0.40 / -2.48%
|
16.10
|
16.50
|
15.50
|
15.70
|
15.90
|
12.21
|
481,300
|
|
|
11/27/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.30
|
16.10
|
15.74
|
12.52
|
521,900
|
|
|
11/26/2020
|
+0.30 / +1.91%
|
15.70
|
16.50
|
15.00
|
16.00
|
15.91
|
12.44
|
534,000
|
|
|
11/25/2020
|
+1.40 / +9.79%
|
14.50
|
15.70
|
14.30
|
15.70
|
15.01
|
12.21
|
769,100
|
|
|
11/24/2020
|
+0.90 / +6.72%
|
13.60
|
14.40
|
13.50
|
14.30
|
14.04
|
11.12
|
929,600
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.00
|
13.40
|
13.33
|
10.42
|
360,800
|
|
|
11/20/2020
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.28
|
10.42
|
267,200
|
|
|
11/19/2020
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.64
|
10.50
|
154,000
|
|
|
11/18/2020
|
+0.10 / +0.73%
|
13.50
|
14.20
|
13.50
|
13.80
|
13.87
|
10.73
|
400,700
|
|
|
11/17/2020
|
+0.60 / +4.58%
|
13.10
|
14.00
|
13.00
|
13.70
|
13.54
|
10.65
|
607,800
|
|
|
11/16/2020
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.32
|
10.19
|
89,700
|
|
|
11/13/2020
|
+0.10 / +0.75%
|
13.60
|
14.00
|
13.30
|
13.50
|
13.65
|
10.50
|
286,600
|
|
|
11/12/2020
|
+1.20 / +9.84%
|
12.30
|
13.40
|
12.20
|
13.40
|
13.06
|
10.42
|
559,400
|
|
|
11/11/2020
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.19
|
9.49
|
59,400
|
|
|
11/10/2020
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.47
|
9.64
|
85,640
|
|
|
11/9/2020
|
+0.40 / +3.36%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.15
|
9.56
|
97,700
|
|
|
11/6/2020
|
-0.20 / -1.65%
|
12.30
|
12.40
|
11.90
|
11.90
|
11.97
|
9.25
|
89,300
|
|
|
11/5/2020
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.11
|
9.41
|
61,100
|
|
|
11/4/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.16
|
9.56
|
125,100
|
|
|