|
Closing price on 5/17/2022
|
|
| Open |
15.40 |
| High |
16.40 |
| Low |
15.10 |
| Volume |
34,100 |
| Split-adjusted Price |
12.03 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.90 / +5.84%
|
15.40
|
16.40
|
15.10
|
16.30
|
15.72
|
12.03
|
34,100
|
|
|
5/16/2022
|
+0.20 / +1.32%
|
13.70
|
15.90
|
13.70
|
15.40
|
14.89
|
11.37
|
81,600
|
|
|
5/13/2022
|
-1.00 / -6.17%
|
14.60
|
16.40
|
14.60
|
15.20
|
15.74
|
11.22
|
72,500
|
|
|
5/12/2022
|
-1.00 / -5.81%
|
17.20
|
17.30
|
16.00
|
16.20
|
16.64
|
11.96
|
88,300
|
|
|
5/11/2022
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.11
|
12.70
|
43,100
|
|
|
5/10/2022
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.30
|
17.10
|
16.87
|
12.62
|
45,800
|
|
|
5/9/2022
|
-1.50 / -8.11%
|
18.00
|
18.50
|
16.70
|
17.00
|
17.23
|
12.55
|
161,500
|
|
|
5/6/2022
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.10
|
18.50
|
18.33
|
13.66
|
46,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.30
|
18.90
|
18.62
|
13.95
|
35,600
|
|
|
5/4/2022
|
+0.50 / +2.72%
|
18.20
|
19.00
|
17.50
|
18.90
|
18.60
|
13.95
|
60,300
|
|
|
4/29/2022
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.24
|
13.58
|
33,500
|
|
|
4/28/2022
|
+0.30 / +1.67%
|
18.10
|
18.60
|
18.10
|
18.30
|
18.33
|
13.51
|
41,200
|
|
|
4/27/2022
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.10
|
18.00
|
17.54
|
13.29
|
109,500
|
|
|
4/26/2022
|
+0.20 / +1.17%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.02
|
12.77
|
164,200
|
|
|
4/25/2022
|
-1.90 / -10.00%
|
19.00
|
19.00
|
17.10
|
17.10
|
17.85
|
12.62
|
321,200
|
|
|
4/22/2022
|
-0.50 / -2.56%
|
19.50
|
19.90
|
18.20
|
19.00
|
18.95
|
14.03
|
209,500
|
|
|
4/21/2022
|
-0.90 / -4.41%
|
20.30
|
20.40
|
18.50
|
19.50
|
19.22
|
14.40
|
108,100
|
|
|
4/20/2022
|
-0.60 / -2.86%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.69
|
15.06
|
84,400
|
|
|
4/19/2022
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.00
|
21.00
|
21.20
|
15.50
|
85,200
|
|
|
4/18/2022
|
-0.70 / -3.23%
|
21.30
|
21.80
|
20.60
|
21.00
|
21.17
|
15.50
|
172,400
|
|
|
4/15/2022
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.70
|
21.73
|
16.02
|
98,400
|
|
|
4/14/2022
|
+0.10 / +0.46%
|
21.80
|
22.10
|
21.50
|
21.80
|
21.83
|
16.09
|
113,000
|
|
|
4/13/2022
|
+0.10 / +0.46%
|
21.30
|
21.70
|
21.00
|
21.70
|
21.36
|
16.02
|
157,200
|
|
|
4/12/2022
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.40
|
21.60
|
21.59
|
15.95
|
40,200
|
|
|
4/8/2022
|
-0.30 / -1.37%
|
21.60
|
22.00
|
21.40
|
21.60
|
21.66
|
15.95
|
141,200
|
|
|
4/7/2022
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.50
|
21.90
|
21.74
|
16.17
|
147,900
|
|
|
4/6/2022
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.50
|
22.00
|
21.90
|
16.24
|
130,600
|
|
|
4/5/2022
|
+0.10 / +0.45%
|
21.80
|
22.50
|
21.20
|
22.10
|
22.11
|
16.32
|
110,300
|
|
|
4/4/2022
|
-0.60 / -2.65%
|
22.60
|
22.70
|
22.00
|
22.00
|
22.19
|
16.24
|
215,800
|
|
|
4/1/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.90
|
22.60
|
22.13
|
16.69
|
253,000
|
|
|