|
Closing price on 4/23/2020
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
5,500 |
| Split-adjusted Price |
8.09 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
9.70
|
10.40
|
10.09
|
8.09
|
5,500
|
|
|
4/22/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
5,500
|
|
|
4/20/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
5,000
|
|
|
4/17/2020
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.43
|
8.16
|
16,900
|
|
|
4/16/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.24
|
0
|
|
|
4/15/2020
|
+0.10 / +0.95%
|
10.40
|
10.60
|
9.60
|
10.60
|
10.22
|
8.24
|
14,000
|
|
|
4/14/2020
|
+0.50 / +5.00%
|
10.00
|
10.80
|
9.30
|
10.50
|
10.01
|
8.16
|
11,000
|
|
|
4/13/2020
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
7.78
|
700
|
|
|
4/10/2020
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.10
|
9.80
|
9.60
|
7.62
|
2,000
|
|
|
4/9/2020
|
+0.10 / +1.05%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.51
|
7.46
|
23,500
|
|
|
4/8/2020
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.46
|
7.39
|
27,200
|
|
|
4/7/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.33
|
7.15
|
45,200
|
|
|
4/6/2020
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
8.80
|
7.39
|
43,600
|
|
|
4/3/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.58
|
6.76
|
500
|
|
|
4/1/2020
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.76
|
1,500
|
|
|
3/31/2020
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.83
|
6.84
|
5,300
|
|
|
3/30/2020
|
-0.30 / -3.23%
|
8.50
|
9.20
|
8.40
|
9.00
|
8.53
|
7.00
|
3,200
|
|
|
3/27/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.23
|
200
|
|
|
3/26/2020
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
7.15
|
3,000
|
|
|
3/25/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.23
|
3,400
|
|
|
3/24/2020
|
-0.80 / -7.84%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.56
|
7.31
|
9,600
|
|
|
3/23/2020
|
-1.10 / -9.73%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.93
|
24,800
|
|
|
3/20/2020
|
-0.10 / -0.88%
|
10.50
|
11.30
|
10.30
|
11.30
|
10.33
|
8.79
|
47,200
|
|
|
3/19/2020
|
-0.10 / -0.87%
|
10.50
|
11.40
|
10.50
|
11.40
|
10.54
|
8.86
|
2,100
|
|
|
3/18/2020
|
-0.30 / -2.54%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.98
|
8.94
|
400
|
|
|
3/17/2020
|
-0.10 / -0.84%
|
10.80
|
11.80
|
10.80
|
11.80
|
10.93
|
9.18
|
2,300
|
|
|
3/16/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.25
|
500
|
|
|
3/13/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
30
|
|
|
3/12/2020
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
100
|
|
|