|
Closing price on 8/17/2017
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
24,700 |
| Split-adjusted Price |
10.89 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.50
|
14.00
|
13.95
|
10.89
|
24,700
|
|
|
8/16/2017
|
+0.10 / +0.71%
|
14.30
|
14.30
|
13.50
|
14.10
|
13.93
|
10.96
|
9,500
|
|
|
8/15/2017
|
-0.30 / -2.10%
|
13.90
|
14.50
|
13.40
|
14.00
|
13.52
|
10.89
|
11,600
|
|
|
8/14/2017
|
-0.20 / -1.38%
|
14.70
|
14.70
|
13.10
|
14.30
|
13.22
|
11.12
|
355,286
|
|
|
8/11/2017
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.41
|
11.27
|
8,100
|
|
|
8/10/2017
|
-0.10 / -0.69%
|
14.20
|
15.00
|
14.20
|
14.40
|
14.42
|
11.20
|
29,900
|
|
|
8/9/2017
|
+0.20 / +1.40%
|
14.10
|
14.50
|
13.90
|
14.50
|
14.13
|
11.27
|
33,400
|
|
|
8/8/2017
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.00
|
14.30
|
14.09
|
11.12
|
8,840
|
|
|
8/7/2017
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.00
|
14.30
|
14.22
|
11.12
|
13,000
|
|
|
8/4/2017
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.28
|
11.12
|
8,610
|
|
|
8/3/2017
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.03
|
11.04
|
7,800
|
|
|
8/2/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.81
|
5,700
|
|
|
8/1/2017
|
-1.50 / -9.74%
|
14.10
|
14.40
|
13.90
|
13.90
|
13.95
|
10.81
|
9,525
|
|
|
7/31/2017
|
+1.40 / +10.00%
|
13.80
|
15.40
|
13.80
|
15.40
|
14.66
|
11.97
|
38,301
|
|
|
7/28/2017
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
10.89
|
3,200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.32
|
10.73
|
15,254
|
|
|
7/26/2017
|
+0.20 / +1.47%
|
14.00
|
14.00
|
13.00
|
13.80
|
13.52
|
10.73
|
8,500
|
|
|
7/25/2017
|
-0.10 / -0.73%
|
13.20
|
15.00
|
13.10
|
13.60
|
13.27
|
10.57
|
7,572
|
|
|
7/24/2017
|
-0.10 / -0.72%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.40
|
10.65
|
1,900
|
|
|
7/21/2017
|
+0.70 / +5.34%
|
13.10
|
14.40
|
13.10
|
13.80
|
13.27
|
10.73
|
8,384
|
|
|
7/20/2017
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.85
|
10.19
|
12,472
|
|
|
7/19/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.00
|
12.94
|
10.11
|
7,900
|
|
|
7/18/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.97
|
10.11
|
8,600
|
|
|
7/17/2017
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.88
|
10.11
|
8,957
|
|
|
7/14/2017
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.75
|
10.03
|
5,884
|
|
|
7/13/2017
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.81
|
9.95
|
4,610
|
|
|
7/12/2017
|
+0.30 / +2.36%
|
12.70
|
13.50
|
12.70
|
13.00
|
12.81
|
10.11
|
19,200
|
|
|
7/11/2017
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
9.87
|
17,886
|
|
|
7/10/2017
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.67
|
9.87
|
1,551
|
|
|
7/7/2017
|
-1.00 / -7.25%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.86
|
9.95
|
2,700
|
|
|