|
Closing price on 3/4/2022
|
|
| Open |
21.90 |
| High |
23.40 |
| Low |
21.90 |
| Volume |
940,900 |
| Split-adjusted Price |
17.05 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+1.30 / +5.96%
|
21.90
|
23.40
|
21.90
|
23.10
|
23.13
|
17.05
|
940,900
|
|
|
3/3/2022
|
+1.90 / +9.55%
|
19.70
|
21.80
|
19.70
|
21.80
|
21.32
|
16.09
|
524,700
|
|
|
3/2/2022
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.88
|
14.69
|
82,000
|
|
|
3/1/2022
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.60
|
20.10
|
19.93
|
14.84
|
150,800
|
|
|
2/28/2022
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.90
|
20.00
|
20.08
|
14.77
|
98,500
|
|
|
2/25/2022
|
+0.50 / +2.59%
|
19.40
|
20.00
|
19.20
|
19.80
|
19.74
|
14.62
|
141,900
|
|
|
2/24/2022
|
-0.80 / -3.98%
|
20.00
|
20.20
|
18.80
|
19.30
|
19.44
|
14.25
|
221,100
|
|
|
2/23/2022
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.90
|
20.10
|
20.13
|
14.84
|
59,800
|
|
|
2/22/2022
|
-0.70 / -3.38%
|
20.60
|
20.70
|
19.70
|
20.00
|
20.15
|
14.77
|
170,900
|
|
|
2/21/2022
|
+0.70 / +3.50%
|
20.00
|
21.20
|
19.90
|
20.70
|
20.78
|
15.28
|
198,800
|
|
|
2/18/2022
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.90
|
14.77
|
121,000
|
|
|
2/17/2022
|
+0.80 / +4.19%
|
19.00
|
20.00
|
19.00
|
19.90
|
19.69
|
14.69
|
222,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.12
|
14.10
|
50,900
|
|
|
2/15/2022
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.60
|
19.10
|
18.81
|
14.10
|
49,400
|
|
|
2/14/2022
|
+0.40 / +2.14%
|
18.70
|
19.40
|
18.40
|
19.10
|
18.94
|
14.10
|
113,900
|
|
|
2/11/2022
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.68
|
13.81
|
47,300
|
|
|
2/10/2022
|
-0.40 / -2.11%
|
18.70
|
18.90
|
18.50
|
18.60
|
18.65
|
13.73
|
49,600
|
|
|
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
|
|
|