|
Closing price on 6/4/2020
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
13,300 |
| Split-adjusted Price |
8.01 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.00
|
8.01
|
13,300
|
|
|
6/3/2020
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.13
|
8.01
|
8,400
|
|
|
6/2/2020
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.09
|
7.85
|
1,500
|
|
|
6/1/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.93
|
6,600
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.01
|
20,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.27
|
8.01
|
18,500
|
|
|
5/27/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.01
|
14,600
|
|
|
5/26/2020
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.15
|
8.01
|
10,400
|
|
|
5/25/2020
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.25
|
7.78
|
1,700
|
|
|
5/22/2020
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.01
|
100
|
|
|
5/21/2020
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.44
|
8.09
|
2,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.07
|
8.16
|
25,200
|
|
|
5/19/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
800
|
|
|
5/18/2020
|
+0.10 / +0.96%
|
11.20
|
11.20
|
10.10
|
10.50
|
10.58
|
8.16
|
12,400
|
|
|
5/15/2020
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
8.09
|
2,200
|
|
|
5/14/2020
|
+0.20 / +1.90%
|
11.40
|
11.40
|
9.80
|
10.70
|
9.85
|
8.32
|
5,000
|
|
|
5/13/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.20
|
8.16
|
3,200
|
|
|
5/12/2020
|
-0.30 / -2.78%
|
11.80
|
11.80
|
10.50
|
10.50
|
10.78
|
8.16
|
1,994
|
|
|
5/11/2020
|
+0.60 / +5.88%
|
11.20
|
11.20
|
9.80
|
10.80
|
9.90
|
8.40
|
8,100
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
7.93
|
5,500
|
|
|
5/7/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
7.93
|
10,600
|
|
|
5/6/2020
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
7.93
|
5,600
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.30
|
9.87
|
8.01
|
11,400
|
|
|
5/4/2020
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
8.01
|
13,360
|
|
|
4/29/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.28
|
7.93
|
2,000
|
|
|
4/28/2020
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.18
|
8.01
|
4,200
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
8.09
|
800
|
|
|
4/24/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.09
|
800
|
|
|
4/23/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
9.70
|
10.40
|
10.09
|
8.09
|
5,500
|
|
|
4/22/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
0
|
|
|