|
Closing price on 6/18/2020
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
12,700 |
| Split-adjusted Price |
7.93 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
7.93
|
12,700
|
|
|
6/17/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.70
|
1,400
|
|
|
6/16/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.78
|
28,000
|
|
|
6/15/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.78
|
2,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
7.78
|
2,800
|
|
|
6/11/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
7.78
|
6,200
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
7.85
|
6,800
|
|
|
6/9/2020
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.17
|
7.85
|
3,200
|
|
|
6/8/2020
|
-0.70 / -6.42%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.34
|
7.93
|
6,500
|
|
|
6/5/2020
|
+0.60 / +5.83%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.22
|
8.48
|
19,300
|
|
|
6/4/2020
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.00
|
8.01
|
13,300
|
|
|
6/3/2020
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.13
|
8.01
|
8,400
|
|
|
6/2/2020
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.09
|
7.85
|
1,500
|
|
|
6/1/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.93
|
6,600
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.01
|
20,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.27
|
8.01
|
18,500
|
|
|
5/27/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.01
|
14,600
|
|
|
5/26/2020
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.15
|
8.01
|
10,400
|
|
|
5/25/2020
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.25
|
7.78
|
1,700
|
|
|
5/22/2020
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.01
|
100
|
|
|
5/21/2020
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.44
|
8.09
|
2,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.07
|
8.16
|
25,200
|
|
|
5/19/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
800
|
|
|
5/18/2020
|
+0.10 / +0.96%
|
11.20
|
11.20
|
10.10
|
10.50
|
10.58
|
8.16
|
12,400
|
|
|
5/15/2020
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
8.09
|
2,200
|
|
|
5/14/2020
|
+0.20 / +1.90%
|
11.40
|
11.40
|
9.80
|
10.70
|
9.85
|
8.32
|
5,000
|
|
|
5/13/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.20
|
8.16
|
3,200
|
|
|
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
|
|
|