|
Closing price on 12/5/2017
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
4,739 |
| Split-adjusted Price |
10.34 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.28
|
10.34
|
4,739
|
|
|
12/4/2017
|
-0.10 / -0.75%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.02
|
10.34
|
4,210
|
|
|
12/1/2017
|
+0.50 / +3.88%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.09
|
10.42
|
92,515
|
|
|
11/30/2017
|
-0.90 / -6.52%
|
14.00
|
14.00
|
12.90
|
12.90
|
13.44
|
10.03
|
6,821
|
|
|
11/29/2017
|
+0.90 / +6.98%
|
13.30
|
13.80
|
12.50
|
13.80
|
12.91
|
10.73
|
63,564
|
|
|
11/28/2017
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.93
|
10.03
|
111,800
|
|
|
11/27/2017
|
-0.30 / -2.31%
|
13.50
|
14.20
|
11.70
|
12.70
|
12.10
|
9.87
|
18,811
|
|
|
11/24/2017
|
-0.20 / -1.52%
|
13.00
|
13.20
|
12.40
|
13.00
|
12.60
|
10.11
|
13,312
|
|
|
11/23/2017
|
+0.20 / +1.54%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.90
|
10.26
|
14,541
|
|
|
11/22/2017
|
+0.60 / +4.84%
|
12.40
|
13.50
|
12.30
|
13.00
|
12.54
|
10.11
|
11,604
|
|
|
11/21/2017
|
-0.20 / -1.59%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.08
|
9.64
|
2,397
|
|
|
11/20/2017
|
+0.60 / +5.00%
|
12.40
|
12.70
|
12.00
|
12.60
|
12.14
|
9.80
|
4,438
|
|
|
11/17/2017
|
-0.50 / -4.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.09
|
9.33
|
2,950
|
|
|
11/16/2017
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.51
|
9.72
|
3,300
|
|
|
11/15/2017
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.12
|
9.64
|
20,421
|
|
|
11/14/2017
|
-0.10 / -0.82%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.02
|
9.41
|
15,450
|
|
|
11/13/2017
|
-0.10 / -0.81%
|
12.50
|
12.90
|
12.00
|
12.20
|
12.12
|
9.49
|
3,900
|
|
|
11/10/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.22
|
9.56
|
2,100
|
|
|
11/9/2017
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.56
|
520
|
|
|
11/8/2017
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.19
|
9.72
|
2,630
|
|
|
11/7/2017
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.31
|
9.72
|
5,800
|
|
|
11/6/2017
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.32
|
9.72
|
51,680
|
|
|
11/3/2017
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.46
|
9.72
|
19,400
|
|
|
11/2/2017
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.00
|
12.60
|
12.49
|
9.80
|
13,296
|
|
|
11/1/2017
|
-0.10 / -0.80%
|
12.80
|
13.40
|
12.00
|
12.40
|
12.28
|
9.64
|
59,210
|
|
|
10/31/2017
|
-0.10 / -0.79%
|
12.70
|
12.70
|
11.90
|
12.50
|
12.05
|
9.72
|
15,800
|
|
|
10/30/2017
|
+0.80 / +6.78%
|
11.80
|
12.90
|
11.60
|
12.60
|
11.88
|
9.80
|
121,220
|
|
|
10/27/2017
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.58
|
9.18
|
6,458
|
|
|
10/26/2017
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.49
|
8.86
|
11,300
|
|
|
10/25/2017
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.39
|
8.86
|
17,180
|
|
|