|
Closing price on 5/12/2020
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.50 |
| Volume |
1,994 |
| Split-adjusted Price |
8.16 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
-0.30 / -2.78%
|
11.80
|
11.80
|
10.50
|
10.50
|
10.78
|
8.16
|
1,994
|
|
|
5/11/2020
|
+0.60 / +5.88%
|
11.20
|
11.20
|
9.80
|
10.80
|
9.90
|
8.40
|
8,100
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
7.93
|
5,500
|
|
|
5/7/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
7.93
|
10,600
|
|
|
5/6/2020
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
7.93
|
5,600
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.30
|
9.87
|
8.01
|
11,400
|
|
|
5/4/2020
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
8.01
|
13,360
|
|
|
4/29/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.28
|
7.93
|
2,000
|
|
|
4/28/2020
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.18
|
8.01
|
4,200
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
8.09
|
800
|
|
|
4/24/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.09
|
800
|
|
|
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
|
|
|