|
Closing price on 7/16/2019
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
2,400 |
| Split-adjusted Price |
9.02 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.41
|
9.02
|
2,400
|
|
|
7/15/2019
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
9.02
|
200
|
|
|
7/12/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
8.94
|
1,700
|
|
|
7/11/2019
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
900
|
|
|
7/10/2019
|
+0.10 / +0.85%
|
11.40
|
11.80
|
11.10
|
11.80
|
11.44
|
9.18
|
7,700
|
|
|
7/9/2019
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.41
|
9.10
|
2,100
|
|
|
7/8/2019
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
700
|
|
|
7/5/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.21
|
9.02
|
7,400
|
|
|
7/4/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
9.02
|
1,100
|
|
|
7/3/2019
|
+0.30 / +2.65%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.48
|
9.02
|
600
|
|
|
7/2/2019
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
100
|
|
|
7/1/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.66
|
9.02
|
1,200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.53
|
9.10
|
600
|
|
|
6/27/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
0
|
|
|
6/26/2019
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.00
|
11.70
|
11.10
|
9.10
|
6,400
|
|
|
6/25/2019
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.00
|
11.50
|
11.31
|
8.94
|
10,300
|
|
|
6/24/2019
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
8.94
|
4,400
|
|
|
6/21/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
200
|
|
|
6/20/2019
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.79
|
9.10
|
1,200
|
|
|
6/19/2019
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
9.33
|
1,100
|
|
|
6/18/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
0
|
|
|
6/17/2019
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
9.18
|
1,600
|
|
|
6/14/2019
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.77
|
9.33
|
3,500
|
|
|
6/13/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
2,800
|
|
|
6/12/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
800
|
|
|
6/11/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
600
|
|
|
6/7/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.67
|
9.10
|
1,600
|
|
|
6/6/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
1,000
|
|
|
6/5/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.10
|
1,000
|
|
|