|
Closing price on 2/15/2019
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
7,200 |
| Split-adjusted Price |
8.86 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
-0.10 / -0.87%
|
11.80
|
12.00
|
11.30
|
11.40
|
11.60
|
8.86
|
7,200
|
|
|
2/14/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.00
|
11.50
|
11.38
|
8.94
|
2,400
|
|
|
2/13/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
1,500
|
|
|
2/12/2019
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
9.02
|
8,300
|
|
|
2/11/2019
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.61
|
9.18
|
8,900
|
|
|
2/1/2019
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.28
|
9.02
|
3,900
|
|
|
1/31/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
8.71
|
3,900
|
|
|
1/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
1,500
|
|
|
1/29/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
0
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
0
|
|
|
1/25/2019
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
2,500
|
|
|
1/24/2019
|
-0.50 / -4.17%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.24
|
8.94
|
1,900
|
|
|
1/23/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
0
|
|
|
1/22/2019
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.45
|
9.33
|
1,200
|
|
|
1/21/2019
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.24
|
8.86
|
2,000
|
|
|
1/18/2019
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.16
|
8.79
|
1,300
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.06
|
8.79
|
6,300
|
|
|
1/15/2019
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.03
|
8.79
|
4,800
|
|
|
1/14/2019
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.48
|
200
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
1/10/2019
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
100
|
|
|
1/9/2019
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.02
|
8.48
|
1,700
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.04
|
8.55
|
1,300
|
|
|
1/7/2019
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.94
|
8.55
|
2,100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
1/3/2019
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.03
|
8.79
|
2,700
|
|
|
1/2/2019
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.22
|
8.55
|
7,300
|
|
|
12/28/2018
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.32
|
8.79
|
5,100
|
|
|
12/27/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
400
|
|
|