|
Closing price on 5/29/2019
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
5,600 |
| Split-adjusted Price |
9.18 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.00
|
11.80
|
11.07
|
9.18
|
5,600
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.40
|
9.18
|
500
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
3,500
|
|
|
5/24/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.74
|
9.18
|
4,900
|
|
|
5/23/2019
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
100
|
|
|
5/22/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
9,300
|
|
|
5/21/2019
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.93
|
9.33
|
9,300
|
|
|
5/20/2019
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.00
|
11.90
|
11.14
|
9.25
|
6,100
|
|
|
5/17/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.53
|
8.94
|
6,600
|
|
|
5/16/2019
|
-0.10 / -0.86%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.65
|
8.94
|
11,300
|
|
|
5/15/2019
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.55
|
9.02
|
717,140
|
|
|
5/14/2019
|
-0.20 / -1.68%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.55
|
9.10
|
400
|
|
|
5/13/2019
|
-0.30 / -2.46%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.45
|
9.25
|
200
|
|
|
5/10/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.49
|
0
|
|
|
5/9/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.49
|
0
|
|
|
5/8/2019
|
+0.40 / +3.39%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.62
|
9.49
|
2,100
|
|
|
5/7/2019
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
9.18
|
2,100
|
|
|
5/6/2019
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.33
|
100
|
|
|
5/3/2019
|
-0.20 / -1.57%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.17
|
9.72
|
300
|
|
|
5/2/2019
|
+0.20 / +1.60%
|
11.40
|
12.70
|
11.40
|
12.70
|
12.25
|
9.87
|
400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.72
|
0
|
|
|
4/25/2019
|
-0.30 / -2.34%
|
12.10
|
12.70
|
11.80
|
12.50
|
12.03
|
9.72
|
2,300
|
|
|
4/24/2019
|
-0.20 / -1.54%
|
11.90
|
12.90
|
11.70
|
12.80
|
12.02
|
9.95
|
1,500
|
|
|
4/23/2019
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.85
|
10.11
|
200
|
|
|
4/22/2019
|
+0.30 / +2.42%
|
13.00
|
13.00
|
11.90
|
12.70
|
12.23
|
9.87
|
600
|
|
|
4/19/2019
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.09
|
9.64
|
1,500
|
|
|
4/18/2019
|
-0.40 / -3.08%
|
11.70
|
12.90
|
11.70
|
12.60
|
12.61
|
9.80
|
1,800
|
|
|
4/17/2019
|
+1.00 / +8.33%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
10.11
|
200
|
|
|
4/16/2019
|
-1.30 / -9.77%
|
12.00
|
14.60
|
12.00
|
12.00
|
12.67
|
9.33
|
2,000
|
|
|
4/12/2019
|
+1.00 / +8.13%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.39
|
10.34
|
1,100
|
|
|