|
Closing price on 4/25/2016
|
|
| Open |
62.80 |
| High |
62.80 |
| Low |
62.50 |
| Volume |
2,100 |
| Split-adjusted Price |
14.67 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2016
|
-0.30 / -0.48%
|
62.80
|
62.80
|
62.50
|
62.50
|
62.64
|
14.67
|
2,100
|
|
|
4/22/2016
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.50
|
62.80
|
62.72
|
14.74
|
4,300
|
|
|
4/21/2016
|
+0.80 / +1.29%
|
62.10
|
63.90
|
62.10
|
62.80
|
62.64
|
14.74
|
4,500
|
|
|
4/20/2016
|
-2.00 / -3.13%
|
62.00
|
65.00
|
62.00
|
62.00
|
62.36
|
14.56
|
3,700
|
|
|
4/19/2016
|
-1.90 / -2.88%
|
66.50
|
66.70
|
62.20
|
64.00
|
65.10
|
15.03
|
5,100
|
|
|
4/15/2016
|
-0.10 / -0.15%
|
66.50
|
66.50
|
65.00
|
65.90
|
65.28
|
15.47
|
1,405
|
|
|
4/14/2016
|
+0.90 / +1.38%
|
66.90
|
66.90
|
66.00
|
66.00
|
66.40
|
15.49
|
7,100
|
|
|
4/13/2016
|
+0.30 / +0.46%
|
66.90
|
66.90
|
65.00
|
65.10
|
65.95
|
15.28
|
5,500
|
|
|
4/12/2016
|
+2.10 / +3.35%
|
63.30
|
64.90
|
63.00
|
64.80
|
64.25
|
15.21
|
7,100
|
|
|
4/11/2016
|
-0.70 / -1.10%
|
63.00
|
63.40
|
62.70
|
62.70
|
63.21
|
14.72
|
2,500
|
|
|
4/8/2016
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.00
|
63.40
|
63.05
|
14.88
|
5,100
|
|
|
4/7/2016
|
+0.10 / +0.16%
|
63.40
|
63.60
|
63.10
|
63.50
|
63.28
|
14.91
|
1,200
|
|
|
4/6/2016
|
-0.10 / -0.16%
|
62.60
|
63.40
|
62.00
|
63.40
|
62.85
|
14.88
|
4,200
|
|
|
4/5/2016
|
-1.00 / -1.55%
|
65.00
|
65.00
|
63.00
|
63.50
|
64.50
|
14.91
|
4,605
|
|
|
4/4/2016
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
15.14
|
15
|
|
|
4/1/2016
|
-0.10 / -0.15%
|
66.50
|
66.50
|
63.00
|
64.50
|
64.37
|
15.14
|
3,800
|
|
|
3/31/2016
|
+0.10 / +0.16%
|
63.50
|
64.90
|
63.00
|
64.60
|
63.49
|
15.17
|
12,025
|
|
|
3/30/2016
|
-1.00 / -1.53%
|
64.10
|
64.50
|
63.10
|
64.50
|
63.77
|
15.14
|
17,700
|
|
|
3/29/2016
|
-0.40 / -0.61%
|
65.20
|
66.00
|
65.00
|
65.50
|
65.26
|
15.38
|
7,900
|
|
|
3/28/2016
|
-1.60 / -2.37%
|
67.50
|
67.50
|
65.90
|
65.90
|
67.48
|
15.47
|
6,350
|
|
|
3/25/2016
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
15.85
|
0
|
|
|
3/24/2016
|
-1.00 / -1.46%
|
67.30
|
68.00
|
67.00
|
67.50
|
67.22
|
15.85
|
10,100
|
|
|
3/23/2016
|
+2.00 / +3.01%
|
66.60
|
69.80
|
65.00
|
68.50
|
67.09
|
16.08
|
2,500
|
|
|
3/22/2016
|
-3.00 / -4.32%
|
69.00
|
69.00
|
66.50
|
66.50
|
68.89
|
15.61
|
6,000
|
|
|
3/21/2016
|
-1.00 / -1.42%
|
70.50
|
70.50
|
69.50
|
69.50
|
70.00
|
16.32
|
18,660
|
|
|
3/18/2016
|
+0.80 / +1.15%
|
69.50
|
70.50
|
69.10
|
70.50
|
69.46
|
16.55
|
5,225
|
|
|
3/17/2016
|
+0.30 / +0.43%
|
69.60
|
69.80
|
69.10
|
69.70
|
69.51
|
16.36
|
9,300
|
|
|
3/16/2016
|
-0.40 / -0.57%
|
69.90
|
70.70
|
69.40
|
69.40
|
69.84
|
16.29
|
11,500
|
|
|
3/15/2016
|
+1.40 / +2.05%
|
68.40
|
69.90
|
68.40
|
69.80
|
68.84
|
16.39
|
16,740
|
|
|
3/14/2016
|
-3.60 / -5.00%
|
71.00
|
71.00
|
68.40
|
68.40
|
69.29
|
16.06
|
19,340
|
|
|