|
Closing price on 3/30/2016
|
|
| Open |
64.10 |
| High |
64.50 |
| Low |
63.10 |
| Volume |
17,700 |
| Split-adjusted Price |
15.14 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-1.00 / -1.53%
|
64.10
|
64.50
|
63.10
|
64.50
|
63.77
|
15.14
|
17,700
|
|
|
3/29/2016
|
-0.40 / -0.61%
|
65.20
|
66.00
|
65.00
|
65.50
|
65.26
|
15.38
|
7,900
|
|
|
3/28/2016
|
-1.60 / -2.37%
|
67.50
|
67.50
|
65.90
|
65.90
|
67.48
|
15.47
|
6,350
|
|
|
3/25/2016
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
15.85
|
0
|
|
|
3/24/2016
|
-1.00 / -1.46%
|
67.30
|
68.00
|
67.00
|
67.50
|
67.22
|
15.85
|
10,100
|
|
|
3/23/2016
|
+2.00 / +3.01%
|
66.60
|
69.80
|
65.00
|
68.50
|
67.09
|
16.08
|
2,500
|
|
|
3/22/2016
|
-3.00 / -4.32%
|
69.00
|
69.00
|
66.50
|
66.50
|
68.89
|
15.61
|
6,000
|
|
|
3/21/2016
|
-1.00 / -1.42%
|
70.50
|
70.50
|
69.50
|
69.50
|
70.00
|
16.32
|
18,660
|
|
|
3/18/2016
|
+0.80 / +1.15%
|
69.50
|
70.50
|
69.10
|
70.50
|
69.46
|
16.55
|
5,225
|
|
|
3/17/2016
|
+0.30 / +0.43%
|
69.60
|
69.80
|
69.10
|
69.70
|
69.51
|
16.36
|
9,300
|
|
|
3/16/2016
|
-0.40 / -0.57%
|
69.90
|
70.70
|
69.40
|
69.40
|
69.84
|
16.29
|
11,500
|
|
|
3/15/2016
|
+1.40 / +2.05%
|
68.40
|
69.90
|
68.40
|
69.80
|
68.84
|
16.39
|
16,740
|
|
|
3/14/2016
|
-3.60 / -5.00%
|
71.00
|
71.00
|
68.40
|
68.40
|
69.29
|
16.06
|
19,340
|
|
|
3/11/2016
|
-3.00 / -4.00%
|
75.00
|
75.00
|
71.00
|
72.00
|
72.45
|
16.90
|
37,650
|
|
|
3/10/2016
|
-0.50 / -0.66%
|
75.00
|
75.00
|
72.90
|
75.00
|
74.48
|
17.61
|
10,528
|
|
|
3/9/2016
|
+0.50 / +0.67%
|
75.00
|
78.00
|
75.00
|
75.50
|
75.00
|
17.72
|
17,333
|
|
|
3/8/2016
|
+6.80 / +9.97%
|
75.00
|
75.00
|
70.00
|
75.00
|
72.40
|
17.61
|
64,862
|
|
|
3/7/2016
|
+0.50 / +0.74%
|
68.90
|
68.90
|
66.00
|
68.20
|
66.59
|
16.01
|
5,300
|
|
|
3/4/2016
|
+3.70 / +5.78%
|
65.00
|
68.90
|
64.00
|
67.70
|
65.89
|
15.89
|
5,600
|
|
|
3/3/2016
|
-1.70 / -2.59%
|
65.20
|
65.20
|
63.70
|
64.00
|
64.10
|
15.03
|
15,600
|
|
|
3/2/2016
|
-0.80 / -1.20%
|
68.00
|
68.50
|
64.00
|
65.70
|
65.16
|
15.42
|
16,700
|
|
|
3/1/2016
|
-1.30 / -1.92%
|
68.00
|
68.00
|
65.00
|
66.50
|
67.13
|
15.61
|
7,400
|
|
|
2/29/2016
|
+5.10 / +8.13%
|
68.00
|
68.00
|
62.70
|
67.80
|
63.72
|
15.92
|
7,500
|
|
|
2/26/2016
|
+5.70 / +10.00%
|
57.00
|
62.70
|
57.00
|
62.70
|
57.91
|
14.72
|
31,400
|
|
|
2/25/2016
|
+0.20 / +0.35%
|
58.60
|
58.60
|
57.00
|
57.00
|
57.80
|
13.38
|
4,000
|
|
|
2/24/2016
|
+0.10 / +0.18%
|
57.20
|
57.20
|
56.80
|
56.80
|
57.09
|
13.33
|
3,300
|
|
|
2/23/2016
|
-0.80 / -1.39%
|
57.50
|
57.90
|
56.70
|
56.70
|
57.32
|
13.31
|
13,000
|
|
|
2/22/2016
|
+1.10 / +1.95%
|
56.90
|
59.90
|
56.90
|
57.50
|
57.46
|
13.50
|
11,328
|
|
|
2/19/2016
|
+0.40 / +0.71%
|
56.00
|
57.30
|
55.50
|
56.40
|
56.11
|
13.24
|
10,700
|
|
|
2/18/2016
|
-1.40 / -2.44%
|
57.40
|
57.40
|
56.00
|
56.00
|
56.06
|
13.15
|
4,800
|
|
|