|
Closing price on 7/17/2015
|
|
| Open |
46.20 |
| High |
47.60 |
| Low |
46.20 |
| Volume |
900 |
| Split-adjusted Price |
10.43 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
-0.10 / -0.21%
|
46.20
|
47.60
|
46.20
|
46.80
|
46.40
|
10.43
|
900
|
|
|
7/16/2015
|
-0.10 / -0.21%
|
46.30
|
46.90
|
46.30
|
46.90
|
46.60
|
10.45
|
200
|
|
|
7/15/2015
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.50
|
10.48
|
4,100
|
|
|
7/14/2015
|
-0.50 / -1.06%
|
46.70
|
46.70
|
46.50
|
46.50
|
46.54
|
10.37
|
5,600
|
|
|
7/13/2015
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.68
|
10.48
|
4,700
|
|
|
7/10/2015
|
-0.80 / -1.67%
|
48.60
|
48.60
|
47.00
|
47.00
|
47.44
|
10.48
|
1,500
|
|
|
7/9/2015
|
+1.00 / +2.14%
|
47.00
|
47.90
|
47.00
|
47.80
|
47.43
|
10.66
|
724
|
|
|
7/8/2015
|
+0.70 / +1.52%
|
46.10
|
46.80
|
46.10
|
46.80
|
46.10
|
10.43
|
900
|
|
|
7/7/2015
|
-1.70 / -3.56%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
10.28
|
200
|
|
|
7/6/2015
|
+0.30 / +0.63%
|
46.10
|
47.90
|
46.10
|
47.80
|
46.47
|
10.66
|
3,400
|
|
|
7/3/2015
|
+1.40 / +3.04%
|
46.10
|
47.50
|
46.10
|
47.50
|
46.14
|
10.59
|
3,400
|
|
|
7/2/2015
|
-0.50 / -1.07%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
10.28
|
2,500
|
|
|
7/1/2015
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
10.39
|
4,400
|
|
|
6/30/2015
|
-1.40 / -2.92%
|
46.70
|
46.70
|
46.60
|
46.60
|
46.70
|
10.39
|
5,500
|
|
|
6/29/2015
|
+1.00 / +2.13%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
10.70
|
200
|
|
|
6/26/2015
|
-1.80 / -3.69%
|
47.10
|
47.10
|
47.00
|
47.00
|
47.05
|
10.48
|
2,100
|
|
|
6/25/2015
|
+0.10 / +0.21%
|
47.10
|
48.80
|
47.00
|
48.80
|
47.17
|
10.88
|
9,900
|
|
|
6/24/2015
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
10.86
|
0
|
|
|
6/23/2015
|
-0.10 / -0.20%
|
47.20
|
48.70
|
47.10
|
48.70
|
47.18
|
10.86
|
2,100
|
|
|
6/22/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
46.60
|
48.80
|
48.50
|
10.88
|
800
|
|
|
6/19/2015
|
-0.10 / -0.20%
|
46.60
|
48.80
|
46.60
|
48.80
|
47.70
|
10.88
|
200
|
|
|
6/18/2015
|
-0.90 / -1.81%
|
45.90
|
49.00
|
45.90
|
48.90
|
46.33
|
10.90
|
6,160
|
|
|
6/17/2015
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
11.10
|
0
|
|
|
6/16/2015
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
11.10
|
0
|
|
|
6/15/2015
|
-0.10 / -0.20%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.00
|
11.10
|
200
|
|
|
6/12/2015
|
+1.30 / +2.67%
|
52.00
|
52.00
|
46.30
|
49.90
|
46.58
|
11.12
|
3,700
|
|
|
6/11/2015
|
-0.20 / -0.41%
|
44.00
|
52.00
|
44.00
|
48.60
|
46.32
|
10.83
|
3,400
|
|
|
6/10/2015
|
-0.20 / -0.41%
|
45.50
|
48.80
|
45.50
|
48.80
|
47.15
|
10.88
|
200
|
|
|
6/9/2015
|
-0.50 / -1.01%
|
46.50
|
49.00
|
46.50
|
49.00
|
46.50
|
10.92
|
600
|
|
|
6/8/2015
|
+0.60 / +1.23%
|
46.10
|
51.00
|
46.10
|
49.50
|
49.51
|
11.03
|
800
|
|
|