|
Closing price on 2/8/2021
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
87,700 |
| Split-adjusted Price |
11.43 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.79
|
11.43
|
87,700
|
|
|
2/5/2021
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.70
|
15.30
|
14.91
|
11.90
|
193,300
|
|
|
2/4/2021
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.40
|
15.00
|
14.88
|
11.66
|
113,000
|
|
|
2/3/2021
|
+1.00 / +7.35%
|
13.60
|
14.60
|
13.50
|
14.60
|
14.17
|
11.35
|
148,700
|
|
|
2/2/2021
|
+0.10 / +0.74%
|
13.50
|
13.70
|
12.80
|
13.60
|
13.25
|
10.57
|
104,400
|
|
|
2/1/2021
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.59
|
10.50
|
102,000
|
|
|
1/29/2021
|
+0.30 / +2.22%
|
12.30
|
14.10
|
12.20
|
13.80
|
13.56
|
10.73
|
185,800
|
|
|
1/28/2021
|
-1.50 / -10.00%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.68
|
10.50
|
392,600
|
|
|
1/27/2021
|
-1.20 / -7.41%
|
16.20
|
16.20
|
14.90
|
15.00
|
15.44
|
11.66
|
254,100
|
|
|
1/26/2021
|
-0.40 / -2.41%
|
17.00
|
17.00
|
15.50
|
16.20
|
16.35
|
12.60
|
230,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.30
|
16.60
|
16.82
|
12.91
|
203,500
|
|
|
1/22/2021
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.00
|
16.60
|
16.72
|
12.91
|
195,400
|
|
|
1/21/2021
|
+0.60 / +3.66%
|
16.60
|
17.10
|
16.40
|
17.00
|
16.75
|
13.22
|
146,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
16.50
|
17.00
|
15.00
|
16.40
|
15.99
|
12.75
|
311,800
|
|
|
1/19/2021
|
-1.30 / -7.34%
|
17.90
|
18.00
|
16.00
|
16.40
|
16.81
|
12.75
|
545,500
|
|
|
1/18/2021
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.40
|
17.70
|
17.85
|
13.76
|
512,900
|
|
|
1/15/2021
|
-0.20 / -1.08%
|
18.30
|
18.70
|
18.30
|
18.30
|
18.46
|
14.23
|
521,488
|
|
|
1/14/2021
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.10
|
18.50
|
18.49
|
14.38
|
236,500
|
|
|
1/13/2021
|
+0.40 / +2.17%
|
18.50
|
19.50
|
18.40
|
18.80
|
18.97
|
14.62
|
968,200
|
|
|
1/12/2021
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.50
|
18.40
|
17.58
|
14.31
|
1,190,300
|
|
|
1/11/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.67
|
13.06
|
290,400
|
|
|
1/8/2021
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.50
|
16.80
|
16.90
|
13.06
|
335,400
|
|
|
1/7/2021
|
+0.70 / +4.27%
|
16.40
|
17.30
|
16.40
|
17.10
|
16.91
|
13.30
|
360,900
|
|
|
1/6/2021
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.30
|
16.40
|
16.54
|
12.75
|
509,400
|
|
|
1/5/2021
|
-0.50 / -2.92%
|
17.10
|
17.30
|
16.60
|
16.60
|
16.85
|
12.91
|
488,600
|
|
|
1/4/2021
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.28
|
13.30
|
241,400
|
|
|
12/31/2020
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.17
|
13.45
|
116,800
|
|
|
12/30/2020
|
-0.30 / -1.71%
|
17.00
|
17.80
|
17.00
|
17.20
|
17.33
|
13.37
|
315,300
|
|
|
12/29/2020
|
+0.30 / +1.74%
|
17.30
|
17.90
|
17.20
|
17.50
|
17.52
|
13.61
|
325,000
|
|
|
12/28/2020
|
-0.30 / -1.71%
|
17.50
|
18.00
|
17.20
|
17.20
|
17.48
|
13.37
|
672,000
|
|
|