|
Closing price on 2/4/2020
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
4,800 |
| Split-adjusted Price |
8.79 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.20 / -1.74%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.71
|
8.79
|
4,800
|
|
|
2/3/2020
|
-0.20 / -1.71%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.72
|
8.94
|
4,700
|
|
|
1/31/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
120
|
|
|
1/30/2020
|
-0.20 / -1.68%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.79
|
9.10
|
5,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
1/13/2020
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
100
|
|
|
1/10/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.63
|
0
|
|
|
1/9/2020
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.19
|
8.63
|
800
|
|
|
1/8/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
1/6/2020
|
-0.10 / -0.88%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.11
|
8.79
|
3,800
|
|
|
1/3/2020
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
400
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
0
|
|
|
12/31/2019
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
3,400
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
0
|
|
|
12/27/2019
|
+0.30 / +2.65%
|
10.70
|
11.80
|
10.60
|
11.60
|
11.31
|
9.02
|
6,300
|
|
|
12/26/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
12/25/2019
|
+0.30 / +2.73%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.08
|
8.79
|
1,600
|
|
|
12/24/2019
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.61
|
8.55
|
3,100
|
|
|
12/23/2019
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.68
|
8.55
|
7,300
|
|
|
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
|
|
|