|
Closing price on 6/8/2021
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.20 |
| Volume |
174,600 |
| Split-adjusted Price |
11.82 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2021
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.21
|
11.74
|
206,200
|
|
|
5/12/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.47
|
11.97
|
94,900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.52
|
12.05
|
211,100
|
|
|
5/10/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.37
|
12.05
|
162,400
|
|
|
5/7/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.41
|
12.05
|
118,400
|
|
|
5/6/2021
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.99
|
12.36
|
69,600
|
|
|
5/5/2021
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.19
|
12.60
|
128,700
|
|
|
5/4/2021
|
+0.40 / +2.55%
|
15.60
|
17.10
|
15.20
|
16.10
|
16.67
|
12.52
|
138,100
|
|
|
4/29/2021
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.58
|
12.21
|
45,100
|
|
|
4/28/2021
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.20
|
15.60
|
15.53
|
12.13
|
102,200
|
|
|
4/27/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.52
|
12.13
|
80,100
|
|
|
4/26/2021
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.01
|
12.21
|
112,200
|
|
|