|
Closing price on 7/19/2021
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
136,900 |
| Split-adjusted Price |
9.82 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.24
|
9.82
|
136,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.57
|
10.04
|
21,300
|
|
|
7/15/2021
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.45
|
10.04
|
47,300
|
|
|
7/14/2021
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.30
|
9.75
|
48,200
|
|
|
7/13/2021
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.07
|
9.89
|
99,400
|
|
|
7/12/2021
|
-1.20 / -8.57%
|
14.10
|
14.10
|
12.70
|
12.80
|
13.11
|
9.45
|
283,600
|
|
|
7/9/2021
|
-0.50 / -3.45%
|
14.30
|
14.50
|
13.90
|
14.00
|
14.18
|
10.34
|
181,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.40
|
10.71
|
112,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.19
|
10.71
|
186,400
|
|
|
7/6/2021
|
-0.80 / -5.23%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.93
|
10.71
|
200,900
|
|
|
7/5/2021
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.23
|
11.30
|
168,300
|
|
|
7/2/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.62
|
11.44
|
129,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.77
|
11.74
|
112,400
|
|
|
6/30/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.89
|
11.74
|
109,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.79
|
11.74
|
105,200
|
|
|
6/28/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.84
|
11.74
|
201,000
|
|
|
6/25/2021
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.40
|
15.80
|
15.59
|
11.66
|
163,300
|
|
|
6/24/2021
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.82
|
11.59
|
110,100
|
|
|
6/23/2021
|
-0.40 / -2.44%
|
16.40
|
16.50
|
15.70
|
16.00
|
15.99
|
11.81
|
335,500
|
|
|
6/22/2021
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.66
|
12.11
|
321,100
|
|
|
6/21/2021
|
+0.20 / +1.19%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.05
|
12.55
|
302,200
|
|
|
6/18/2021
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.79
|
12.40
|
294,600
|
|
|
6/17/2021
|
+0.30 / +1.83%
|
16.30
|
16.90
|
16.00
|
16.70
|
16.35
|
12.33
|
346,600
|
|
|
6/16/2021
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.20
|
16.40
|
16.38
|
12.11
|
197,300
|
|
|
6/15/2021
|
+0.20 / +1.22%
|
16.60
|
17.00
|
16.40
|
16.60
|
16.60
|
12.26
|
372,600
|
|
|
6/14/2021
|
+0.90 / +5.81%
|
15.60
|
16.60
|
15.60
|
16.40
|
16.30
|
12.11
|
742,900
|
|
|
6/11/2021
|
+0.30 / +1.97%
|
15.20
|
15.90
|
15.20
|
15.50
|
15.63
|
11.44
|
196,910
|
|
|
6/10/2021
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.30
|
11.22
|
133,500
|
|
|
6/9/2021
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.25
|
11.37
|
146,200
|
|
|
6/8/2021
|
-0.70 / -4.40%
|
15.90
|
16.10
|
15.20
|
15.20
|
15.50
|
11.22
|
174,600
|
|
|