|
Closing price on 4/27/2017
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
5,214 |
| Split-adjusted Price |
10.42 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
10.42
|
5,214
|
|
|
4/26/2017
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.90
|
10.42
|
6,200
|
|
|
4/25/2017
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.80
|
10.49
|
7,500
|
|
|
4/24/2017
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.90
|
14.90
|
14.96
|
10.49
|
15,984
|
|
|
4/21/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
10.56
|
15,700
|
|
|
4/20/2017
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
10.56
|
14,400
|
|
|
4/19/2017
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.00
|
10.49
|
9,000
|
|
|
4/18/2017
|
-0.50 / -3.23%
|
15.10
|
15.10
|
14.50
|
15.00
|
14.98
|
10.56
|
21,244
|
|
|
4/17/2017
|
+0.30 / +1.97%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.11
|
10.92
|
17,430
|
|
|
4/14/2017
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.00
|
15.20
|
15.30
|
10.71
|
7,610
|
|
|
4/13/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.17
|
10.78
|
7,920
|
|
|
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
|
|
|