|
Closing price on 5/17/2017
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
26,370 |
| Split-adjusted Price |
9.93 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
9.93
|
26,370
|
|
|
5/16/2017
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.15
|
10.07
|
11,000
|
|
|
5/15/2017
|
-0.50 / -3.42%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.15
|
9.93
|
7,742
|
|
|
5/12/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.64
|
10.28
|
1,000
|
|
|
5/11/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.35
|
0
|
|
|
5/10/2017
|
-0.20 / -1.34%
|
14.10
|
14.80
|
14.00
|
14.70
|
14.19
|
10.35
|
10,030
|
|
|
5/9/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.49
|
10
|
|
|
5/8/2017
|
+0.90 / +6.43%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
10.49
|
1,855
|
|
|
5/5/2017
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.14
|
9.86
|
22,144
|
|
|
5/4/2017
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.53
|
10.14
|
11,200
|
|
|
5/3/2017
|
-0.30 / -2.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.00
|
10.35
|
1,500
|
|
|
4/28/2017
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.80
|
10.56
|
2,100
|
|
|
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
|
|
|