|
Closing price on 2/9/2022
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
65,500 |
| Split-adjusted Price |
14.03 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.20 / +1.06%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.71
|
14.03
|
65,500
|
|
|
2/8/2022
|
+0.90 / +5.03%
|
18.00
|
18.90
|
17.90
|
18.80
|
18.50
|
13.88
|
63,400
|
|
|
2/7/2022
|
+0.70 / +4.07%
|
17.30
|
18.10
|
17.20
|
17.90
|
17.83
|
13.22
|
75,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.20
|
16.95
|
12.70
|
50,900
|
|
|
1/27/2022
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.90
|
17.20
|
17.01
|
12.70
|
56,700
|
|
|
1/26/2022
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.54
|
12.77
|
68,100
|
|
|
1/25/2022
|
+0.10 / +0.58%
|
17.30
|
17.50
|
16.80
|
17.40
|
17.07
|
12.85
|
104,100
|
|
|
1/24/2022
|
-1.70 / -8.95%
|
19.00
|
19.00
|
17.20
|
17.30
|
17.89
|
12.77
|
69,700
|
|
|
1/21/2022
|
-0.30 / -1.55%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.98
|
14.03
|
85,400
|
|
|
1/20/2022
|
+1.30 / +7.22%
|
18.10
|
19.30
|
17.50
|
19.30
|
18.60
|
14.25
|
64,900
|
|
|
1/19/2022
|
-0.10 / -0.55%
|
18.10
|
18.40
|
17.80
|
18.00
|
18.06
|
13.29
|
116,800
|
|
|
1/18/2022
|
-0.80 / -4.23%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.32
|
13.36
|
152,100
|
|
|
1/17/2022
|
-0.90 / -4.55%
|
20.10
|
20.20
|
18.90
|
18.90
|
19.60
|
13.95
|
194,500
|
|
|
1/14/2022
|
-0.30 / -1.49%
|
20.00
|
20.20
|
19.70
|
19.80
|
19.87
|
14.62
|
65,900
|
|
|
1/13/2022
|
-0.60 / -2.90%
|
21.00
|
21.10
|
19.90
|
20.10
|
20.38
|
14.84
|
173,200
|
|
|
1/12/2022
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.40
|
20.70
|
20.70
|
15.28
|
162,400
|
|
|
1/11/2022
|
-0.20 / -0.94%
|
21.20
|
21.60
|
20.90
|
21.00
|
21.19
|
15.50
|
162,900
|
|
|
1/10/2022
|
-0.50 / -2.30%
|
21.70
|
22.00
|
21.00
|
21.20
|
21.28
|
15.65
|
297,500
|
|
|
1/7/2022
|
+0.10 / +0.46%
|
21.70
|
21.80
|
20.80
|
21.70
|
21.67
|
16.02
|
208,450
|
|
|
1/6/2022
|
-0.70 / -3.14%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.87
|
15.95
|
256,700
|
|
|
1/5/2022
|
+0.80 / +3.72%
|
21.70
|
22.30
|
21.60
|
22.30
|
21.85
|
16.46
|
317,666
|
|
|
1/4/2022
|
+0.50 / +2.38%
|
21.30
|
21.70
|
21.00
|
21.50
|
21.43
|
15.87
|
145,250
|
|
|
12/31/2021
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.90
|
21.00
|
21.10
|
15.50
|
122,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.80
|
21.00
|
20.94
|
15.50
|
146,700
|
|
|
12/29/2021
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.98
|
15.50
|
109,300
|
|
|
12/28/2021
|
-0.40 / -1.86%
|
21.60
|
21.70
|
21.00
|
21.10
|
21.12
|
15.58
|
139,600
|
|
|
12/27/2021
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.07
|
15.87
|
110,500
|
|
|
12/24/2021
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.83
|
15.36
|
156,100
|
|
|
12/23/2021
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.50
|
20.80
|
20.87
|
15.36
|
390,900
|
|
|
12/22/2021
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.56
|
15.80
|
158,700
|
|
|