|
Closing price on 12/15/2022
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
47,500 |
| Split-adjusted Price |
6.64 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.98
|
6.64
|
47,500
|
|
|
12/14/2022
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.09
|
6.64
|
154,700
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.40
|
8.80
|
8.64
|
6.50
|
60,500
|
|
|
12/12/2022
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.00
|
6.50
|
37,100
|
|
|
12/9/2022
|
-0.20 / -2.17%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.92
|
6.64
|
16,200
|
|
|
12/8/2022
|
+0.70 / +8.24%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.05
|
6.79
|
137,100
|
|
|
12/7/2022
|
-0.50 / -5.56%
|
8.90
|
9.10
|
8.40
|
8.50
|
8.76
|
6.28
|
133,100
|
|
|
12/6/2022
|
0.00 / 0.00%
|
9.00
|
9.80
|
8.80
|
9.00
|
9.31
|
6.64
|
203,300
|
|
|
12/5/2022
|
-0.10 / -1.10%
|
9.30
|
9.40
|
8.80
|
9.00
|
9.06
|
6.64
|
138,000
|
|
|
12/2/2022
|
-0.20 / -2.15%
|
9.00
|
9.30
|
8.40
|
9.10
|
8.76
|
6.72
|
173,500
|
|
|
12/1/2022
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.07
|
6.87
|
312,500
|
|
|
11/30/2022
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.40
|
6.28
|
73,600
|
|
|
11/29/2022
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.62
|
6.35
|
51,000
|
|
|
11/28/2022
|
+0.60 / +7.59%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.26
|
6.28
|
145,200
|
|
|
11/25/2022
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
5.83
|
38,500
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.76
|
5.76
|
53,700
|
|
|
11/23/2022
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.77
|
5.76
|
48,800
|
|
|
11/22/2022
|
+0.50 / +6.76%
|
7.20
|
7.90
|
7.10
|
7.90
|
7.69
|
5.83
|
219,600
|
|
|
11/21/2022
|
+0.10 / +1.37%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.27
|
5.46
|
53,600
|
|
|
11/18/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.70
|
7.30
|
7.14
|
5.39
|
82,600
|
|
|
11/17/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.43
|
5.39
|
40,600
|
|
|
11/16/2022
|
+0.50 / +7.35%
|
6.30
|
7.30
|
6.20
|
7.30
|
6.68
|
5.39
|
104,100
|
|
|
11/15/2022
|
-0.70 / -9.33%
|
6.80
|
7.50
|
6.80
|
6.80
|
6.85
|
5.02
|
244,700
|
|
|
11/14/2022
|
-0.60 / -7.41%
|
7.50
|
8.00
|
7.30
|
7.50
|
7.37
|
5.54
|
59,900
|
|
|
11/11/2022
|
-0.30 / -3.57%
|
7.60
|
8.50
|
7.60
|
8.10
|
8.36
|
5.98
|
48,800
|
|
|
11/10/2022
|
-0.50 / -5.62%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.17
|
6.20
|
59,000
|
|
|
11/9/2022
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.82
|
6.57
|
15,000
|
|
|
11/8/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.20
|
8.80
|
8.59
|
6.50
|
16,300
|
|
|
11/7/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.67
|
6.50
|
35,000
|
|
|
11/4/2022
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.06
|
6.64
|
55,400
|
|
|