|
Closing price on 7/13/2022
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
57,300 |
| Split-adjusted Price |
9.75 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.26
|
9.75
|
57,300
|
|
|
7/12/2022
|
+0.40 / +3.13%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.15
|
9.75
|
44,300
|
|
|
7/11/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.81
|
9.45
|
50,700
|
|
|
7/8/2022
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.03
|
9.60
|
39,500
|
|
|
7/7/2022
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.71
|
9.45
|
53,400
|
|
|
7/6/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.91
|
9.52
|
64,600
|
|
|
7/5/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.88
|
9.52
|
87,500
|
|
|
7/4/2022
|
-0.20 / -1.53%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.41
|
9.52
|
85,200
|
|
|
7/1/2022
|
+0.10 / +0.77%
|
12.90
|
13.30
|
12.50
|
13.10
|
12.87
|
9.67
|
109,600
|
|
|
6/30/2022
|
-1.10 / -7.80%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.44
|
9.60
|
132,900
|
|
|
6/29/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.92
|
10.41
|
76,000
|
|
|
6/28/2022
|
+0.90 / +6.77%
|
13.40
|
14.60
|
13.10
|
14.20
|
14.31
|
10.48
|
223,900
|
|
|
6/27/2022
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.12
|
9.82
|
65,200
|
|
|
6/24/2022
|
+0.30 / +2.36%
|
12.70
|
13.50
|
12.70
|
13.00
|
13.14
|
9.60
|
52,000
|
|
|
6/23/2022
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.27
|
9.38
|
124,900
|
|
|
6/22/2022
|
+0.40 / +3.39%
|
12.40
|
12.70
|
12.00
|
12.20
|
12.34
|
9.01
|
468,400
|
|
|
6/21/2022
|
-0.60 / -4.84%
|
12.30
|
12.50
|
11.50
|
11.80
|
11.99
|
8.71
|
91,000
|
|
|
6/20/2022
|
-1.10 / -8.15%
|
13.50
|
13.60
|
12.40
|
12.40
|
12.91
|
9.15
|
157,400
|
|
|
6/17/2022
|
-0.70 / -4.93%
|
13.90
|
13.90
|
13.10
|
13.50
|
13.41
|
9.97
|
108,000
|
|
|
6/16/2022
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.51
|
10.48
|
231,500
|
|
|
6/15/2022
|
+0.40 / +2.90%
|
14.00
|
14.50
|
13.80
|
14.20
|
14.15
|
10.48
|
121,700
|
|
|
6/14/2022
|
-0.80 / -5.48%
|
14.00
|
14.40
|
13.60
|
13.80
|
13.99
|
10.19
|
199,500
|
|
|
6/13/2022
|
-1.50 / -9.32%
|
15.90
|
15.90
|
14.60
|
14.60
|
15.02
|
10.78
|
255,800
|
|
|
6/10/2022
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.31
|
11.89
|
98,800
|
|
|
6/9/2022
|
-0.40 / -2.38%
|
16.70
|
16.90
|
16.20
|
16.40
|
16.57
|
12.11
|
284,300
|
|
|
6/8/2022
|
+1.30 / +8.39%
|
15.50
|
17.00
|
15.50
|
16.80
|
16.41
|
12.40
|
439,200
|
|
|
6/7/2022
|
-0.50 / -3.13%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.39
|
11.44
|
156,600
|
|
|
6/6/2022
|
-0.60 / -3.61%
|
16.50
|
16.50
|
15.50
|
16.00
|
15.82
|
11.81
|
660,400
|
|
|
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
|
|
|