|
Closing price on 5/7/2021
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
118,400 |
| Split-adjusted Price |
12.05 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.41
|
12.05
|
118,400
|
|
|
5/6/2021
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.99
|
12.36
|
69,600
|
|
|
5/5/2021
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.19
|
12.60
|
128,700
|
|
|
5/4/2021
|
+0.40 / +2.55%
|
15.60
|
17.10
|
15.20
|
16.10
|
16.67
|
12.52
|
138,100
|
|
|
4/29/2021
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.58
|
12.21
|
45,100
|
|
|
4/28/2021
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.20
|
15.60
|
15.53
|
12.13
|
102,200
|
|
|
4/27/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.52
|
12.13
|
80,100
|
|
|
4/26/2021
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.01
|
12.21
|
112,200
|
|
|
4/23/2021
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.40
|
16.50
|
15.69
|
12.83
|
201,800
|
|
|
4/22/2021
|
-1.10 / -6.43%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.52
|
12.44
|
232,400
|
|
|
4/20/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.80
|
17.10
|
17.03
|
13.30
|
128,700
|
|
|
4/19/2021
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.05
|
13.37
|
166,000
|
|
|
4/16/2021
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.70
|
16.90
|
16.98
|
13.14
|
287,400
|
|
|
4/15/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.30
|
13.53
|
222,100
|
|
|
4/14/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.32
|
13.61
|
194,800
|
|
|
4/13/2021
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.51
|
13.53
|
337,900
|
|
|
4/12/2021
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.85
|
13.84
|
215,800
|
|
|
4/9/2021
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.86
|
13.92
|
200,800
|
|
|
4/8/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.96
|
14.00
|
224,500
|
|
|
4/7/2021
|
+0.30 / +1.69%
|
17.80
|
18.50
|
17.50
|
18.10
|
18.05
|
14.07
|
500,400
|
|
|
4/6/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.78
|
13.84
|
327,000
|
|
|
4/5/2021
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.60
|
17.80
|
17.82
|
13.84
|
429,200
|
|
|
4/2/2021
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.70
|
18.10
|
17.97
|
14.07
|
360,000
|
|
|
4/1/2021
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
18.00
|
17.86
|
14.00
|
196,802
|
|
|
3/31/2021
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.91
|
13.92
|
137,600
|
|
|
3/30/2021
|
+0.70 / +4.00%
|
17.50
|
18.40
|
17.40
|
18.20
|
17.91
|
14.15
|
236,500
|
|
|
3/29/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.36
|
13.61
|
235,000
|
|
|
3/26/2021
|
-0.20 / -1.13%
|
17.50
|
17.60
|
16.80
|
17.50
|
17.18
|
13.61
|
253,300
|
|
|
3/25/2021
|
-0.50 / -2.75%
|
18.10
|
18.10
|
17.30
|
17.70
|
17.62
|
13.76
|
221,300
|
|
|
3/24/2021
|
+0.10 / +0.55%
|
18.40
|
18.40
|
17.10
|
18.20
|
17.62
|
14.15
|
409,000
|
|
|