|
Closing price on 6/22/2022
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
468,400 |
| Split-adjusted Price |
9.49 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.40 / +3.39%
|
12.40
|
12.70
|
12.00
|
12.20
|
12.34
|
9.49
|
468,400
|
|
|
6/21/2022
|
-0.60 / -4.84%
|
12.30
|
12.50
|
11.50
|
11.80
|
11.99
|
9.18
|
91,000
|
|
|
6/20/2022
|
-1.10 / -8.15%
|
13.50
|
13.60
|
12.40
|
12.40
|
12.91
|
9.64
|
157,400
|
|
|
6/17/2022
|
-0.70 / -4.93%
|
13.90
|
13.90
|
13.10
|
13.50
|
13.41
|
10.50
|
108,000
|
|
|
6/16/2022
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.51
|
11.04
|
231,500
|
|
|
6/15/2022
|
+0.40 / +2.90%
|
14.00
|
14.50
|
13.80
|
14.20
|
14.15
|
11.04
|
121,700
|
|
|
6/14/2022
|
-0.80 / -5.48%
|
14.00
|
14.40
|
13.60
|
13.80
|
13.99
|
10.73
|
199,500
|
|
|
6/13/2022
|
-1.50 / -9.32%
|
15.90
|
15.90
|
14.60
|
14.60
|
15.02
|
11.35
|
255,800
|
|
|
6/10/2022
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.31
|
12.52
|
98,800
|
|
|
6/9/2022
|
-0.40 / -2.38%
|
16.70
|
16.90
|
16.20
|
16.40
|
16.57
|
12.75
|
284,300
|
|
|
6/8/2022
|
+1.30 / +8.39%
|
15.50
|
17.00
|
15.50
|
16.80
|
16.41
|
13.06
|
439,200
|
|
|
6/7/2022
|
-0.50 / -3.13%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.39
|
12.05
|
156,600
|
|
|
6/6/2022
|
-0.60 / -3.61%
|
16.50
|
16.50
|
15.50
|
16.00
|
15.82
|
12.44
|
660,400
|
|
|
6/3/2022
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.56
|
12.91
|
58,700
|
|
|
6/2/2022
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.79
|
13.06
|
54,600
|
|
|
6/1/2022
|
+0.30 / +1.79%
|
16.70
|
17.20
|
16.60
|
17.10
|
16.96
|
13.30
|
80,300
|
|
|
5/31/2022
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.84
|
13.06
|
49,000
|
|
|
5/30/2022
|
+0.40 / +2.41%
|
16.60
|
17.30
|
16.50
|
17.00
|
16.87
|
13.22
|
550,200
|
|
|
5/27/2022
|
+0.20 / +1.22%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.72
|
12.91
|
32,800
|
|
|
5/26/2022
|
-0.30 / -1.80%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.62
|
12.75
|
59,000
|
|
|
5/25/2022
|
+0.70 / +4.38%
|
16.10
|
16.90
|
15.90
|
16.70
|
16.46
|
12.99
|
150,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
12.44
|
61,400
|
|
|
5/23/2022
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.06
|
12.44
|
78,100
|
|
|
5/20/2022
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.25
|
12.75
|
78,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.11
|
12.67
|
18,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.36
|
12.67
|
34,200
|
|
|
5/17/2022
|
+0.90 / +5.84%
|
15.40
|
16.40
|
15.10
|
16.30
|
15.72
|
12.67
|
34,100
|
|
|
5/16/2022
|
+0.20 / +1.32%
|
13.70
|
15.90
|
13.70
|
15.40
|
14.89
|
11.97
|
81,600
|
|
|
5/13/2022
|
-1.00 / -6.17%
|
14.60
|
16.40
|
14.60
|
15.20
|
15.74
|
11.82
|
72,500
|
|
|
5/12/2022
|
-1.00 / -5.81%
|
17.20
|
17.30
|
16.00
|
16.20
|
16.64
|
12.60
|
88,300
|
|
|