|
Closing price on 4/18/2019
|
|
| Open |
11.70 |
| High |
12.90 |
| Low |
11.70 |
| Volume |
1,800 |
| Split-adjusted Price |
9.80 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.40 / -3.08%
|
11.70
|
12.90
|
11.70
|
12.60
|
12.61
|
9.80
|
1,800
|
|
|
4/17/2019
|
+1.00 / +8.33%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
10.11
|
200
|
|
|
4/16/2019
|
-1.30 / -9.77%
|
12.00
|
14.60
|
12.00
|
12.00
|
12.67
|
9.33
|
2,000
|
|
|
4/12/2019
|
+1.00 / +8.13%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.39
|
10.34
|
1,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.70
|
12.30
|
11.85
|
9.56
|
400
|
|
|
4/10/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
9.56
|
300
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.94
|
9.56
|
1,100
|
|
|
4/8/2019
|
-0.20 / -1.60%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.03
|
9.56
|
3,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.72
|
0
|
|
|
4/4/2019
|
-0.40 / -3.10%
|
11.90
|
12.80
|
11.80
|
12.50
|
12.01
|
9.72
|
3,300
|
|
|
4/3/2019
|
+0.70 / +5.74%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.26
|
10.03
|
1,100
|
|
|
4/2/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
11.97
|
9.49
|
2,100
|
|
|
4/1/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.15
|
9.49
|
4,100
|
|
|
3/29/2019
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.70
|
12.20
|
12.14
|
9.49
|
16,300
|
|
|
3/28/2019
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.95
|
9.33
|
2,500
|
|
|
3/27/2019
|
+0.30 / +2.61%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.93
|
9.18
|
700
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.50
|
11.50
|
11.70
|
8.94
|
670
|
|
|
3/25/2019
|
-0.10 / -0.86%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.60
|
8.94
|
900
|
|
|
3/22/2019
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.53
|
9.02
|
1,600
|
|
|
3/21/2019
|
-0.60 / -4.96%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.56
|
8.94
|
1,800
|
|
|
3/20/2019
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.84
|
9.41
|
1,700
|
|
|
3/19/2019
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.50
|
11.90
|
11.67
|
9.25
|
1,500
|
|
|
3/18/2019
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.00
|
12.20
|
11.33
|
9.49
|
30,000
|
|
|
3/15/2019
|
-0.10 / -0.81%
|
12.20
|
13.00
|
11.90
|
12.20
|
12.12
|
9.49
|
6,000
|
|
|
3/14/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.56
|
0
|
|
|
3/13/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.56
|
0
|
|
|
3/12/2019
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.56
|
200
|
|
|
3/11/2019
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.06
|
9.41
|
7,400
|
|
|
3/8/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
11.97
|
9.33
|
11,300
|
|
|
3/7/2019
|
-0.20 / -1.64%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.92
|
9.33
|
6,200
|
|
|