|
Closing price on 7/28/2015
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
46.00 |
| Volume |
2,200 |
| Split-adjusted Price |
10.80 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.40 / -0.86%
|
47.50
|
47.50
|
46.00
|
46.00
|
46.40
|
10.80
|
2,200
|
|
|
7/27/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
44.00
|
46.40
|
45.16
|
10.89
|
800
|
|
|
7/24/2015
|
+2.80 / +6.42%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
10.89
|
190
|
|
|
7/23/2015
|
0.00 / 0.00%
|
46.70
|
46.70
|
43.60
|
43.60
|
46.70
|
10.24
|
900
|
|
|
7/22/2015
|
+0.60 / +1.40%
|
46.00
|
46.00
|
43.60
|
43.60
|
46.00
|
10.24
|
200
|
|
|
7/21/2015
|
-4.60 / -9.66%
|
46.00
|
47.00
|
43.00
|
43.00
|
46.04
|
10.09
|
3,700
|
|
|
7/20/2015
|
+0.80 / +1.71%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
11.17
|
100
|
|
|
7/17/2015
|
-0.10 / -0.21%
|
46.20
|
47.60
|
46.20
|
46.80
|
46.40
|
10.99
|
900
|
|
|
7/16/2015
|
-0.10 / -0.21%
|
46.30
|
46.90
|
46.30
|
46.90
|
46.60
|
11.01
|
200
|
|
|
7/15/2015
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.50
|
11.03
|
4,100
|
|
|
7/14/2015
|
-0.50 / -1.06%
|
46.70
|
46.70
|
46.50
|
46.50
|
46.54
|
10.92
|
5,600
|
|
|
7/13/2015
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.68
|
11.03
|
4,700
|
|
|
7/10/2015
|
-0.80 / -1.67%
|
48.60
|
48.60
|
47.00
|
47.00
|
47.44
|
11.03
|
1,500
|
|
|
7/9/2015
|
+1.00 / +2.14%
|
47.00
|
47.90
|
47.00
|
47.80
|
47.43
|
11.22
|
724
|
|
|
7/8/2015
|
+0.70 / +1.52%
|
46.10
|
46.80
|
46.10
|
46.80
|
46.10
|
10.99
|
900
|
|
|
7/7/2015
|
-1.70 / -3.56%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
10.82
|
200
|
|
|
7/6/2015
|
+0.30 / +0.63%
|
46.10
|
47.90
|
46.10
|
47.80
|
46.47
|
11.22
|
3,400
|
|
|
7/3/2015
|
+1.40 / +3.04%
|
46.10
|
47.50
|
46.10
|
47.50
|
46.14
|
11.15
|
3,400
|
|
|
7/2/2015
|
-0.50 / -1.07%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
10.82
|
2,500
|
|
|
7/1/2015
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
10.94
|
4,400
|
|
|
6/30/2015
|
-1.40 / -2.92%
|
46.70
|
46.70
|
46.60
|
46.60
|
46.70
|
10.94
|
5,500
|
|
|
6/29/2015
|
+1.00 / +2.13%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
11.27
|
200
|
|
|
6/26/2015
|
-1.80 / -3.69%
|
47.10
|
47.10
|
47.00
|
47.00
|
47.05
|
11.03
|
2,100
|
|
|
6/25/2015
|
+0.10 / +0.21%
|
47.10
|
48.80
|
47.00
|
48.80
|
47.17
|
11.46
|
9,900
|
|
|
6/24/2015
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
11.43
|
0
|
|
|
6/23/2015
|
-0.10 / -0.20%
|
47.20
|
48.70
|
47.10
|
48.70
|
47.18
|
11.43
|
2,100
|
|
|
6/22/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
46.60
|
48.80
|
48.50
|
11.46
|
800
|
|
|
6/19/2015
|
-0.10 / -0.20%
|
46.60
|
48.80
|
46.60
|
48.80
|
47.70
|
11.46
|
200
|
|
|
6/18/2015
|
-0.90 / -1.81%
|
45.90
|
49.00
|
45.90
|
48.90
|
46.33
|
11.48
|
6,160
|
|
|
6/17/2015
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
11.69
|
0
|
|
|