|
Closing price on 6/25/2015
|
|
| Open |
47.10 |
| High |
48.80 |
| Low |
47.00 |
| Volume |
9,900 |
| Split-adjusted Price |
11.46 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
+0.10 / +0.21%
|
47.10
|
48.80
|
47.00
|
48.80
|
47.17
|
11.46
|
9,900
|
|
|
6/24/2015
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
11.43
|
0
|
|
|
6/23/2015
|
-0.10 / -0.20%
|
47.20
|
48.70
|
47.10
|
48.70
|
47.18
|
11.43
|
2,100
|
|
|
6/22/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
46.60
|
48.80
|
48.50
|
11.46
|
800
|
|
|
6/19/2015
|
-0.10 / -0.20%
|
46.60
|
48.80
|
46.60
|
48.80
|
47.70
|
11.46
|
200
|
|
|
6/18/2015
|
-0.90 / -1.81%
|
45.90
|
49.00
|
45.90
|
48.90
|
46.33
|
11.48
|
6,160
|
|
|
6/17/2015
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
11.69
|
0
|
|
|
6/16/2015
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
11.69
|
0
|
|
|
6/15/2015
|
-0.10 / -0.20%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.00
|
11.69
|
200
|
|
|
6/12/2015
|
+1.30 / +2.67%
|
52.00
|
52.00
|
46.30
|
49.90
|
46.58
|
11.71
|
3,700
|
|
|
6/11/2015
|
-0.20 / -0.41%
|
44.00
|
52.00
|
44.00
|
48.60
|
46.32
|
11.41
|
3,400
|
|
|
6/10/2015
|
-0.20 / -0.41%
|
45.50
|
48.80
|
45.50
|
48.80
|
47.15
|
11.46
|
200
|
|
|
6/9/2015
|
-0.50 / -1.01%
|
46.50
|
49.00
|
46.50
|
49.00
|
46.50
|
11.50
|
600
|
|
|
6/8/2015
|
+0.60 / +1.23%
|
46.10
|
51.00
|
46.10
|
49.50
|
49.51
|
11.62
|
800
|
|
|
6/5/2015
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
11.48
|
0
|
|
|
6/4/2015
|
+0.30 / +0.62%
|
50.00
|
50.00
|
46.00
|
48.90
|
46.21
|
11.48
|
3,000
|
|
|
6/3/2015
|
-0.30 / -0.61%
|
46.50
|
48.60
|
46.50
|
48.60
|
46.51
|
11.41
|
2,500
|
|
|
6/2/2015
|
-0.40 / -0.81%
|
47.00
|
49.00
|
47.00
|
48.90
|
47.98
|
11.48
|
2,900
|
|
|
6/1/2015
|
-0.10 / -0.20%
|
47.30
|
49.30
|
47.30
|
49.30
|
48.30
|
11.57
|
4,200
|
|
|
5/29/2015
|
+1.80 / +3.78%
|
47.60
|
50.00
|
47.60
|
49.40
|
48.65
|
11.60
|
4,300
|
|
|
5/28/2015
|
+1.70 / +3.70%
|
45.00
|
47.60
|
44.00
|
47.60
|
44.21
|
11.17
|
18,307
|
|
|
5/27/2015
|
+0.40 / +0.88%
|
46.00
|
46.00
|
44.00
|
45.90
|
44.83
|
10.78
|
835
|
|
|
5/26/2015
|
-1.00 / -2.15%
|
48.00
|
48.00
|
45.50
|
45.50
|
46.75
|
10.45
|
207
|
|
|
5/25/2015
|
+2.90 / +6.65%
|
45.90
|
46.70
|
43.40
|
46.50
|
44.01
|
10.68
|
11,715
|
|
|
5/22/2015
|
-2.40 / -5.22%
|
44.00
|
47.50
|
43.00
|
43.60
|
43.72
|
10.01
|
5,600
|
|
|
5/21/2015
|
+3.40 / +7.98%
|
42.60
|
46.70
|
42.60
|
46.00
|
44.38
|
10.56
|
600
|
|
|
5/20/2015
|
-3.40 / -7.39%
|
48.00
|
48.00
|
42.60
|
42.60
|
48.00
|
9.78
|
200
|
|
|
5/19/2015
|
+1.00 / +2.22%
|
46.00
|
46.00
|
41.60
|
46.00
|
44.47
|
10.56
|
8,800
|
|
|
5/18/2015
|
0.00 / 0.00%
|
46.00
|
49.50
|
45.00
|
45.00
|
45.24
|
10.33
|
12,910
|
|
|
5/15/2015
|
-4.80 / -9.64%
|
47.00
|
50.00
|
45.00
|
45.00
|
46.60
|
10.33
|
9,300
|
|
|