|
Closing price on 3/10/2021
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
250,400 |
| Split-adjusted Price |
13.84 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.71
|
13.84
|
250,400
|
|
|
3/9/2021
|
+1.00 / +5.92%
|
16.80
|
17.90
|
16.60
|
17.90
|
17.50
|
13.92
|
807,700
|
|
|
3/8/2021
|
-0.10 / -0.59%
|
17.10
|
17.30
|
16.70
|
16.90
|
16.89
|
13.14
|
347,500
|
|
|
3/5/2021
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.67
|
13.22
|
190,300
|
|
|
3/4/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.40
|
17.00
|
16.91
|
13.22
|
296,300
|
|
|
3/3/2021
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.54
|
13.61
|
247,500
|
|
|
3/2/2021
|
+0.80 / +4.79%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.09
|
13.61
|
559,700
|
|
|
3/1/2021
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.20
|
16.70
|
16.62
|
12.99
|
302,000
|
|
|
2/26/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.18
|
12.75
|
128,500
|
|
|
2/25/2021
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.36
|
12.83
|
182,100
|
|
|
2/24/2021
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.20
|
16.40
|
16.51
|
12.75
|
243,260
|
|
|
2/23/2021
|
+0.20 / +1.22%
|
16.40
|
16.60
|
15.90
|
16.60
|
16.29
|
12.91
|
200,308
|
|
|
2/22/2021
|
+0.50 / +3.14%
|
15.90
|
16.60
|
15.80
|
16.40
|
16.10
|
12.75
|
286,800
|
|
|
2/19/2021
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.60
|
15.90
|
15.93
|
12.36
|
88,000
|
|
|
2/18/2021
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.89
|
12.36
|
144,700
|
|
|
2/17/2021
|
+1.30 / +8.78%
|
15.20
|
16.20
|
15.20
|
16.10
|
16.09
|
12.52
|
275,200
|
|
|
2/9/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.40
|
14.80
|
14.73
|
11.51
|
109,000
|
|
|
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
|
|
|