|
Closing price on 8/19/2021
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.20 |
| Volume |
705,700 |
| Split-adjusted Price |
16.72 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.20 / +0.94%
|
21.30
|
21.70
|
21.20
|
21.50
|
21.38
|
16.72
|
705,700
|
|
|
8/18/2021
|
-0.20 / -0.93%
|
21.30
|
22.00
|
20.60
|
21.30
|
21.36
|
16.56
|
944,700
|
|
|
8/17/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.30
|
21.50
|
21.10
|
16.72
|
937,300
|
|
|
8/16/2021
|
-0.50 / -2.22%
|
22.00
|
23.60
|
21.90
|
22.00
|
22.48
|
17.11
|
808,600
|
|
|
8/13/2021
|
+0.80 / +3.69%
|
21.00
|
22.80
|
19.60
|
22.50
|
20.47
|
17.49
|
1,164,600
|
|
|
8/12/2021
|
0.00 / 0.00%
|
22.90
|
23.80
|
20.50
|
21.70
|
22.66
|
16.87
|
2,082,400
|
|
|
8/11/2021
|
+1.90 / +9.60%
|
19.80
|
21.70
|
19.80
|
21.70
|
21.61
|
16.87
|
558,100
|
|
|
8/10/2021
|
+1.80 / +10.00%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.30
|
15.40
|
1,602,600
|
|
|
8/9/2021
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.20
|
18.00
|
17.43
|
14.00
|
1,364,400
|
|
|
8/6/2021
|
+0.20 / +1.23%
|
16.20
|
17.00
|
15.90
|
16.40
|
16.36
|
12.75
|
434,800
|
|
|
8/5/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.15
|
12.60
|
214,300
|
|
|
8/4/2021
|
+0.10 / +0.61%
|
16.40
|
17.00
|
16.30
|
16.40
|
16.62
|
12.75
|
376,400
|
|
|
8/3/2021
|
+0.90 / +5.84%
|
15.40
|
16.40
|
15.40
|
16.30
|
16.15
|
12.67
|
683,300
|
|
|
8/2/2021
|
+0.30 / +1.99%
|
15.00
|
15.70
|
15.00
|
15.40
|
15.41
|
11.97
|
275,900
|
|
|
7/30/2021
|
+0.30 / +2.03%
|
14.80
|
15.40
|
14.70
|
15.10
|
15.05
|
11.74
|
220,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
11.51
|
155,200
|
|
|
7/28/2021
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.94
|
11.51
|
61,600
|
|
|
7/27/2021
|
-0.10 / -0.66%
|
15.50
|
15.70
|
14.80
|
15.00
|
15.22
|
11.66
|
250,600
|
|
|
7/26/2021
|
+1.30 / +9.42%
|
13.70
|
15.10
|
13.50
|
15.10
|
14.66
|
11.74
|
423,400
|
|
|
7/23/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.73
|
10.73
|
71,600
|
|
|
7/22/2021
|
+0.40 / +2.99%
|
13.30
|
14.00
|
13.20
|
13.80
|
13.58
|
10.73
|
166,100
|
|
|
7/21/2021
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.56
|
10.42
|
67,100
|
|
|
7/20/2021
|
+0.30 / +2.26%
|
13.10
|
13.70
|
13.00
|
13.60
|
13.24
|
10.57
|
71,200
|
|
|
7/19/2021
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.24
|
10.34
|
136,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.57
|
10.57
|
21,300
|
|
|
7/15/2021
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.45
|
10.57
|
47,300
|
|
|
7/14/2021
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.30
|
10.26
|
48,200
|
|
|
7/13/2021
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.07
|
10.42
|
99,400
|
|
|
7/12/2021
|
-1.20 / -8.57%
|
14.10
|
14.10
|
12.70
|
12.80
|
13.11
|
9.95
|
283,600
|
|
|
7/9/2021
|
-0.50 / -3.45%
|
14.30
|
14.50
|
13.90
|
14.00
|
14.18
|
10.89
|
181,500
|
|
|