|
Closing price on 3/30/2018
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
5,000 |
| Split-adjusted Price |
10.96 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
-0.20 / -1.40%
|
13.80
|
14.20
|
13.70
|
14.10
|
13.80
|
10.96
|
5,000
|
|
|
3/29/2018
|
+0.10 / +0.70%
|
14.20
|
14.50
|
13.80
|
14.30
|
13.98
|
11.12
|
1,740
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.23
|
11.04
|
1,100
|
|
|
3/27/2018
|
+0.20 / +1.43%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.09
|
11.04
|
1,600
|
|
|
3/26/2018
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.84
|
10.89
|
3,700
|
|
|
3/23/2018
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.10
|
14.02
|
10.96
|
3,300
|
|
|
3/22/2018
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.80
|
14.10
|
13.93
|
10.96
|
1,500
|
|
|
3/21/2018
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.80
|
14.10
|
13.97
|
10.96
|
2,210
|
|
|
3/20/2018
|
+0.30 / +2.16%
|
14.40
|
14.80
|
13.80
|
14.20
|
13.96
|
11.04
|
2,180
|
|
|
3/19/2018
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.84
|
10.81
|
3,285
|
|
|
3/16/2018
|
-0.40 / -2.78%
|
14.00
|
14.40
|
13.80
|
14.00
|
13.92
|
10.89
|
8,285
|
|
|
3/15/2018
|
+0.40 / +2.86%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.04
|
11.20
|
3,600
|
|
|
3/14/2018
|
-0.30 / -2.10%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.12
|
10.89
|
3,820
|
|
|
3/13/2018
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.21
|
11.12
|
4,600
|
|
|
3/12/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.27
|
11.20
|
5,100
|
|
|
3/9/2018
|
+0.20 / +1.41%
|
14.20
|
14.80
|
14.20
|
14.40
|
14.31
|
11.20
|
12,440
|
|
|
3/8/2018
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.35
|
11.04
|
16,710
|
|
|
3/7/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
11.27
|
24,450
|
|
|
3/6/2018
|
+0.50 / +3.57%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.36
|
11.27
|
28,400
|
|
|
3/5/2018
|
+0.60 / +4.48%
|
13.30
|
14.30
|
13.10
|
14.00
|
13.66
|
10.89
|
57,710
|
|
|
3/2/2018
|
-0.10 / -0.74%
|
13.40
|
13.40
|
12.50
|
13.40
|
12.99
|
10.42
|
2,000
|
|
|
3/1/2018
|
-0.40 / -2.88%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.56
|
10.50
|
8,900
|
|
|
2/28/2018
|
+0.70 / +5.30%
|
12.00
|
14.10
|
12.00
|
13.90
|
13.36
|
10.81
|
29,475
|
|
|
2/27/2018
|
+0.90 / +7.32%
|
12.00
|
13.30
|
11.50
|
13.20
|
12.44
|
10.26
|
25,160
|
|
|
2/26/2018
|
-0.30 / -2.38%
|
12.30
|
12.30
|
11.50
|
12.30
|
11.94
|
9.56
|
20,630
|
|
|
2/23/2018
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.04
|
9.80
|
10,058
|
|
|
2/22/2018
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.00
|
12.70
|
12.42
|
9.87
|
8,300
|
|
|
2/21/2018
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.68
|
9.87
|
2,000
|
|
|
2/13/2018
|
+0.30 / +2.46%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.53
|
9.72
|
703
|
|
|
2/12/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.07
|
9.49
|
3,460
|
|
|