|
Closing price on 12/20/2019
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
6,000 |
| Split-adjusted Price |
8.32 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.67
|
8.32
|
6,000
|
|
|
12/19/2019
|
-0.60 / -5.31%
|
10.80
|
11.30
|
10.70
|
10.70
|
10.88
|
8.32
|
2,200
|
|
|
12/18/2019
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
11.30
|
10.90
|
8.79
|
5,400
|
|
|
12/17/2019
|
-0.20 / -1.74%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.03
|
8.79
|
1,100
|
|
|
12/16/2019
|
+0.20 / +1.77%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.95
|
8.94
|
1,300
|
|
|
12/13/2019
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.02
|
8.79
|
6,300
|
|
|
12/12/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
0
|
|
|
12/11/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
0
|
|
|
12/10/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
0
|
|
|
12/9/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
0
|
|
|
12/6/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
700
|
|
|
12/5/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
0
|
|
|
12/4/2019
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
8.86
|
200
|
|
|
12/3/2019
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.08
|
8.86
|
500
|
|
|
12/2/2019
|
-0.10 / -0.87%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.02
|
8.86
|
5,800
|
|
|
11/29/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
1,000
|
|
|
11/28/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
300
|
|
|
11/27/2019
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
500
|
|
|
11/26/2019
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.04
|
8.86
|
1,100
|
|
|
11/25/2019
|
-0.10 / -0.86%
|
11.00
|
11.50
|
10.70
|
11.50
|
11.16
|
8.94
|
900
|
|
|
11/22/2019
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.22
|
9.02
|
2,100
|
|
|
11/21/2019
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.31
|
9.02
|
2,800
|
|
|
11/20/2019
|
+0.10 / +0.87%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.13
|
9.02
|
1,700
|
|
|
11/19/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
200
|
|
|
11/18/2019
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
8.94
|
800
|
|
|
11/15/2019
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.26
|
8.79
|
3,900
|
|
|
11/14/2019
|
+0.30 / +2.73%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.24
|
8.79
|
2,300
|
|
|
11/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.55
|
2,000
|
|
|
11/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.55
|
0
|
|
|
11/11/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.55
|
4,500
|
|
|