|
Closing price on 4/12/2017
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.10 |
| Volume |
10,340 |
| Split-adjusted Price |
10.78 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2017
|
+0.10 / +0.66%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.17
|
10.78
|
10,340
|
|
|
4/11/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.20
|
10.71
|
12,084
|
|
|
4/10/2017
|
-0.60 / -3.80%
|
16.50
|
16.50
|
15.20
|
15.20
|
15.80
|
10.71
|
14,200
|
|
|
4/7/2017
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.50
|
15.80
|
16.02
|
11.13
|
14,900
|
|
|
4/5/2017
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.29
|
11.55
|
5,960
|
|
|
4/4/2017
|
-0.30 / -1.79%
|
15.50
|
16.90
|
15.50
|
16.50
|
16.67
|
11.62
|
7,800
|
|
|
4/3/2017
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.89
|
11.83
|
6,336
|
|
|
3/31/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
11.97
|
6,400
|
|
|
3/30/2017
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.00
|
11.97
|
14,580
|
|
|
3/29/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.97
|
10,900
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
15.30
|
17.00
|
16.77
|
11.97
|
15,700
|
|
|
3/27/2017
|
-0.20 / -1.16%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.08
|
11.97
|
15,503
|
|
|
3/24/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
12.11
|
7,700
|
|
|
3/23/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
12.11
|
2,300
|
|
|
3/22/2017
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.02
|
12.11
|
9,200
|
|
|
3/21/2017
|
-1.00 / -5.56%
|
17.00
|
17.80
|
17.00
|
17.00
|
17.23
|
11.97
|
18,700
|
|
|
3/20/2017
|
-0.70 / -3.74%
|
17.50
|
18.30
|
16.90
|
18.00
|
17.14
|
12.68
|
60,203
|
|
|
3/17/2017
|
+1.50 / +8.72%
|
17.20
|
18.90
|
17.00
|
18.70
|
17.36
|
13.17
|
21,140
|
|
|
3/16/2017
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.99
|
12.11
|
3,700
|
|
|
3/15/2017
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.91
|
11.83
|
31,730
|
|
|
3/14/2017
|
-0.20 / -1.16%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.12
|
12.04
|
15,040
|
|
|
3/13/2017
|
-0.30 / -1.70%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.32
|
12.18
|
5,200
|
|
|
3/10/2017
|
-0.60 / -3.30%
|
17.80
|
18.50
|
16.50
|
17.60
|
17.46
|
12.40
|
21,373
|
|
|
3/9/2017
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.14
|
12.82
|
7,100
|
|
|
3/8/2017
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
12.89
|
2,570
|
|
|
3/7/2017
|
-0.20 / -1.08%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.13
|
12.89
|
400
|
|
|
3/6/2017
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.50
|
13.03
|
6,280
|
|
|
3/3/2017
|
0.00 / 0.00%
|
18.70
|
18.90
|
17.90
|
18.50
|
17.94
|
13.03
|
6,800
|
|
|
3/2/2017
|
0.00 / 0.00%
|
18.00
|
19.00
|
17.90
|
18.50
|
17.99
|
13.03
|
17,510
|
|
|
3/1/2017
|
+0.40 / +2.21%
|
18.50
|
18.70
|
18.00
|
18.50
|
18.22
|
13.03
|
1,623
|
|
|