|
Closing price on 6/19/2019
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
1,100 |
| Split-adjusted Price |
9.33 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
9.33
|
1,100
|
|
|
6/18/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
0
|
|
|
6/17/2019
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
9.18
|
1,600
|
|
|
6/14/2019
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.77
|
9.33
|
3,500
|
|
|
6/13/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
2,800
|
|
|
6/12/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
800
|
|
|
6/11/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
600
|
|
|
6/7/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.67
|
9.10
|
1,600
|
|
|
6/6/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
1,000
|
|
|
6/5/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
1,000
|
|
|
6/4/2019
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
9.18
|
200
|
|
|
6/3/2019
|
-0.40 / -3.33%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.45
|
9.02
|
200
|
|
|
5/31/2019
|
+0.40 / +3.45%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.37
|
9.33
|
1,400
|
|
|
5/30/2019
|
-0.20 / -1.69%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.26
|
9.02
|
1,000
|
|
|
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
|
|
|