|
Closing price on 6/22/2018
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
500 |
| Split-adjusted Price |
9.25 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
9.25
|
500
|
|
|
6/21/2018
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.77
|
9.10
|
300
|
|
|
6/20/2018
|
+0.20 / +1.75%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.52
|
9.02
|
3,100
|
|
|
6/19/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.12
|
8.86
|
1,600
|
|
|
6/18/2018
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.19
|
8.86
|
1,900
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.26
|
8.79
|
1,700
|
|
|
6/14/2018
|
-0.20 / -1.74%
|
11.40
|
11.90
|
10.70
|
11.30
|
11.06
|
8.79
|
4,500
|
|
|
6/13/2018
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
600
|
|
|
6/12/2018
|
+0.50 / +4.59%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
8.86
|
300
|
|
|
6/11/2018
|
-0.50 / -4.39%
|
10.50
|
12.20
|
10.50
|
10.90
|
10.58
|
8.48
|
21,500
|
|
|
6/8/2018
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
200
|
|
|
6/7/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
600
|
|
|
6/6/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
1,200
|
|
|
6/5/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.50
|
11.12
|
8.94
|
1,500
|
|
|
6/4/2018
|
-0.40 / -3.36%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.53
|
8.94
|
2,600
|
|
|
6/1/2018
|
+0.40 / +3.48%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.73
|
9.25
|
4,000
|
|
|
5/31/2018
|
-0.90 / -7.26%
|
11.20
|
12.60
|
11.20
|
11.50
|
11.95
|
8.94
|
1,300
|
|
|
5/30/2018
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.64
|
100
|
|
|
5/29/2018
|
+0.70 / +6.25%
|
12.00
|
12.00
|
11.30
|
11.90
|
11.80
|
9.25
|
400
|
|
|
5/28/2018
|
-0.20 / -1.75%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.07
|
8.71
|
1,000
|
|
|
5/25/2018
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
8.86
|
2,700
|
|
|
5/24/2018
|
-1.10 / -8.73%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.56
|
8.94
|
7,200
|
|
|
5/23/2018
|
-0.20 / -1.56%
|
12.00
|
12.70
|
11.60
|
12.60
|
11.88
|
9.80
|
12,600
|
|
|
5/22/2018
|
-0.40 / -3.03%
|
12.50
|
13.50
|
11.90
|
12.80
|
12.00
|
9.95
|
23,000
|
|
|
5/21/2018
|
-0.30 / -2.22%
|
12.60
|
13.60
|
12.40
|
13.20
|
12.72
|
10.26
|
2,100
|
|
|
5/18/2018
|
+0.50 / +3.85%
|
12.50
|
14.00
|
12.30
|
13.50
|
12.85
|
10.50
|
2,200
|
|
|
5/17/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.40
|
13.00
|
12.88
|
10.11
|
2,100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.11
|
5,100
|
|
|
5/15/2018
|
-0.50 / -3.70%
|
12.40
|
14.00
|
12.40
|
13.00
|
13.00
|
10.11
|
4,700
|
|
|
5/14/2018
|
0.00 / 0.00%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.00
|
10.50
|
200
|
|
|