|
Closing price on 3/25/2020
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
3,400 |
| Split-adjusted Price |
7.23 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.23
|
3,400
|
|
|
3/24/2020
|
-0.80 / -7.84%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.56
|
7.31
|
9,600
|
|
|
3/23/2020
|
-1.10 / -9.73%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.93
|
24,800
|
|
|
3/20/2020
|
-0.10 / -0.88%
|
10.50
|
11.30
|
10.30
|
11.30
|
10.33
|
8.79
|
47,200
|
|
|
3/19/2020
|
-0.10 / -0.87%
|
10.50
|
11.40
|
10.50
|
11.40
|
10.54
|
8.86
|
2,100
|
|
|
3/18/2020
|
-0.30 / -2.54%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.98
|
8.94
|
400
|
|
|
3/17/2020
|
-0.10 / -0.84%
|
10.80
|
11.80
|
10.80
|
11.80
|
10.93
|
9.18
|
2,300
|
|
|
3/16/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
500
|
|
|
3/13/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
30
|
|
|
3/12/2020
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
100
|
|
|
3/11/2020
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.10
|
11.10
|
10.63
|
8.63
|
3,300
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.63
|
100
|
|
|
3/9/2020
|
-0.50 / -4.31%
|
12.00
|
12.00
|
10.80
|
11.10
|
11.11
|
8.63
|
3,700
|
|
|
3/6/2020
|
-0.90 / -7.20%
|
12.00
|
12.50
|
11.60
|
11.60
|
12.01
|
9.02
|
1,200
|
|
|
3/5/2020
|
-0.20 / -1.57%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.15
|
9.72
|
1,600
|
|
|
3/4/2020
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.87
|
100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.57
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.57
|
0
|
|
|
2/28/2020
|
-0.30 / -2.16%
|
12.60
|
13.60
|
12.60
|
13.60
|
12.68
|
10.57
|
1,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.81
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.81
|
0
|
|
|
2/25/2020
|
+0.90 / +6.92%
|
12.90
|
13.90
|
12.90
|
13.90
|
12.99
|
10.81
|
1,100
|
|
|
2/24/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.11
|
0
|
|
|
2/21/2020
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.00
|
10.11
|
1,100
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
0
|
|
|
2/19/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
2,100
|
|
|
2/18/2020
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
9.33
|
3,600
|
|
|
2/17/2020
|
+0.90 / +7.96%
|
10.80
|
12.40
|
10.80
|
12.20
|
11.56
|
9.49
|
5,100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
800
|
|
|
2/13/2020
|
-0.20 / -1.74%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.16
|
8.79
|
1,800
|
|
|