|
Closing price on 8/19/2019
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
33,800 |
| Split-adjusted Price |
8.63 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.70
|
11.10
|
10.99
|
8.63
|
33,800
|
|
|
8/16/2019
|
-0.60 / -5.13%
|
11.70
|
11.90
|
11.10
|
11.10
|
11.13
|
8.63
|
4,300
|
|
|
8/15/2019
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.71
|
9.10
|
4,200
|
|
|
8/14/2019
|
-0.80 / -6.45%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.35
|
9.02
|
3,400
|
|
|
8/13/2019
|
-0.30 / -2.36%
|
11.70
|
12.40
|
11.50
|
12.40
|
11.54
|
9.64
|
25,000
|
|
|
8/12/2019
|
-0.30 / -2.31%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.44
|
9.87
|
2,400
|
|
|
8/9/2019
|
+0.30 / +2.36%
|
12.50
|
13.90
|
12.50
|
13.00
|
12.80
|
10.11
|
1,800
|
|
|
8/8/2019
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.59
|
9.87
|
110,900
|
|
|
8/7/2019
|
0.00 / 0.00%
|
10.80
|
11.80
|
10.80
|
11.60
|
11.48
|
9.02
|
900
|
|
|
8/6/2019
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.35
|
9.02
|
3,580
|
|
|
8/5/2019
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
1,000
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.80
|
11.03
|
9.18
|
4,800
|
|
|
7/31/2019
|
+0.70 / +6.31%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.59
|
9.18
|
2,700
|
|
|
7/30/2019
|
-0.80 / -6.72%
|
11.10
|
11.90
|
11.10
|
11.10
|
11.16
|
8.63
|
9,100
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.85
|
9.25
|
2,000
|
|
|
7/26/2019
|
+0.20 / +1.71%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.73
|
9.25
|
2,600
|
|
|
7/25/2019
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.60
|
9.10
|
1,100
|
|
|
7/24/2019
|
-0.10 / -0.85%
|
10.70
|
11.80
|
10.70
|
11.70
|
11.68
|
9.10
|
3,700
|
|
|
7/23/2019
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.73
|
9.18
|
400
|
|
|
7/22/2019
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
9.10
|
1,900
|
|
|
7/19/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
500
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
500
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.02
|
500
|
|
|
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
|
|
|