|
Closing price on 6/24/2021
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
110,100 |
| Split-adjusted Price |
12.21 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.82
|
12.21
|
110,100
|
|
|
6/23/2021
|
-0.40 / -2.44%
|
16.40
|
16.50
|
15.70
|
16.00
|
15.99
|
12.44
|
335,500
|
|
|
6/22/2021
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.66
|
12.75
|
321,100
|
|
|
6/21/2021
|
+0.20 / +1.19%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.05
|
13.22
|
302,200
|
|
|
6/18/2021
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.79
|
13.06
|
294,600
|
|
|
6/17/2021
|
+0.30 / +1.83%
|
16.30
|
16.90
|
16.00
|
16.70
|
16.35
|
12.99
|
346,600
|
|
|
6/16/2021
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.20
|
16.40
|
16.38
|
12.75
|
197,300
|
|
|
6/15/2021
|
+0.20 / +1.22%
|
16.60
|
17.00
|
16.40
|
16.60
|
16.60
|
12.91
|
372,600
|
|
|
6/14/2021
|
+0.90 / +5.81%
|
15.60
|
16.60
|
15.60
|
16.40
|
16.30
|
12.75
|
742,900
|
|
|
6/11/2021
|
+0.30 / +1.97%
|
15.20
|
15.90
|
15.20
|
15.50
|
15.63
|
12.05
|
196,910
|
|
|
6/10/2021
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.30
|
11.82
|
133,500
|
|
|
6/9/2021
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.25
|
11.97
|
146,200
|
|
|
6/8/2021
|
-0.70 / -4.40%
|
15.90
|
16.10
|
15.20
|
15.20
|
15.50
|
11.82
|
174,600
|
|
|
6/7/2021
|
+0.70 / +4.61%
|
15.30
|
16.40
|
15.30
|
15.90
|
15.78
|
12.36
|
310,300
|
|
|
6/4/2021
|
-0.20 / -1.30%
|
15.20
|
15.40
|
14.90
|
15.20
|
15.06
|
11.82
|
282,210
|
|
|
6/3/2021
|
+0.10 / +0.65%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.37
|
11.97
|
136,800
|
|
|
6/2/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.31
|
11.90
|
179,300
|
|
|
6/1/2021
|
+1.10 / +7.75%
|
14.20
|
15.60
|
14.20
|
15.30
|
15.15
|
11.90
|
384,000
|
|
|
5/31/2021
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.16
|
11.04
|
88,210
|
|
|
5/28/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.19
|
11.20
|
144,800
|
|
|
5/27/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.18
|
11.20
|
147,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.43
|
11.27
|
142,300
|
|
|
5/25/2021
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.64
|
11.27
|
64,500
|
|
|
5/24/2021
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.32
|
11.27
|
125,700
|
|
|
5/21/2021
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.16
|
11.12
|
113,300
|
|
|
5/20/2021
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.26
|
11.04
|
96,800
|
|
|
5/19/2021
|
-0.30 / -2.04%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.56
|
11.20
|
86,800
|
|
|
5/18/2021
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.40
|
14.70
|
14.77
|
11.43
|
255,300
|
|
|
5/17/2021
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.12
|
11.74
|
82,400
|
|
|
5/14/2021
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.17
|
11.90
|
199,600
|
|
|