|
Closing price on 6/3/2022
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
58,700 |
| Split-adjusted Price |
12.26 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.56
|
12.26
|
58,700
|
|
|
6/2/2022
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.79
|
12.40
|
54,600
|
|
|
6/1/2022
|
+0.30 / +1.79%
|
16.70
|
17.20
|
16.60
|
17.10
|
16.96
|
12.62
|
80,300
|
|
|
5/31/2022
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.84
|
12.40
|
49,000
|
|
|
5/30/2022
|
+0.40 / +2.41%
|
16.60
|
17.30
|
16.50
|
17.00
|
16.87
|
12.55
|
550,200
|
|
|
5/27/2022
|
+0.20 / +1.22%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.72
|
12.26
|
32,800
|
|
|
5/26/2022
|
-0.30 / -1.80%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.62
|
12.11
|
59,000
|
|
|
5/25/2022
|
+0.70 / +4.38%
|
16.10
|
16.90
|
15.90
|
16.70
|
16.46
|
12.33
|
150,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
11.81
|
61,400
|
|
|
5/23/2022
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.06
|
11.81
|
78,100
|
|
|
5/20/2022
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.25
|
12.11
|
78,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.11
|
12.03
|
18,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.36
|
12.03
|
34,200
|
|
|
5/17/2022
|
+0.90 / +5.84%
|
15.40
|
16.40
|
15.10
|
16.30
|
15.72
|
12.03
|
34,100
|
|
|
5/16/2022
|
+0.20 / +1.32%
|
13.70
|
15.90
|
13.70
|
15.40
|
14.89
|
11.37
|
81,600
|
|
|
5/13/2022
|
-1.00 / -6.17%
|
14.60
|
16.40
|
14.60
|
15.20
|
15.74
|
11.22
|
72,500
|
|
|
5/12/2022
|
-1.00 / -5.81%
|
17.20
|
17.30
|
16.00
|
16.20
|
16.64
|
11.96
|
88,300
|
|
|
5/11/2022
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.11
|
12.70
|
43,100
|
|
|
5/10/2022
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.30
|
17.10
|
16.87
|
12.62
|
45,800
|
|
|
5/9/2022
|
-1.50 / -8.11%
|
18.00
|
18.50
|
16.70
|
17.00
|
17.23
|
12.55
|
161,500
|
|
|
5/6/2022
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.10
|
18.50
|
18.33
|
13.66
|
46,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.30
|
18.90
|
18.62
|
13.95
|
35,600
|
|
|
5/4/2022
|
+0.50 / +2.72%
|
18.20
|
19.00
|
17.50
|
18.90
|
18.60
|
13.95
|
60,300
|
|
|
4/29/2022
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.24
|
13.58
|
33,500
|
|
|
4/28/2022
|
+0.30 / +1.67%
|
18.10
|
18.60
|
18.10
|
18.30
|
18.33
|
13.51
|
41,200
|
|
|
4/27/2022
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.10
|
18.00
|
17.54
|
13.29
|
109,500
|
|
|
4/26/2022
|
+0.20 / +1.17%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.02
|
12.77
|
164,200
|
|
|
4/25/2022
|
-1.90 / -10.00%
|
19.00
|
19.00
|
17.10
|
17.10
|
17.85
|
12.62
|
321,200
|
|
|
4/22/2022
|
-0.50 / -2.56%
|
19.50
|
19.90
|
18.20
|
19.00
|
18.95
|
14.03
|
209,500
|
|
|
4/21/2022
|
-0.90 / -4.41%
|
20.30
|
20.40
|
18.50
|
19.50
|
19.22
|
14.40
|
108,100
|
|
|