|
Closing price on 8/28/2020
|
|
| Open |
10.30 |
| High |
11.30 |
| Low |
10.30 |
| Volume |
142,000 |
| Split-adjusted Price |
8.79 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.47
|
8.79
|
142,000
|
|
|
8/27/2020
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
8.01
|
23,900
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.28
|
8.09
|
4,100
|
|
|
8/25/2020
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.35
|
8.09
|
13,300
|
|
|
8/24/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.45
|
8.16
|
12,200
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.01
|
8.16
|
6,200
|
|
|
8/20/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
100
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.32
|
0
|
|
|
8/18/2020
|
+0.80 / +8.08%
|
9.80
|
10.70
|
9.80
|
10.70
|
9.99
|
8.32
|
33,800
|
|
|
8/17/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.70
|
0
|
|
|
8/14/2020
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
7.70
|
1,100
|
|
|
8/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
7.78
|
4,100
|
|
|
8/12/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.78
|
100
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.63
|
7.70
|
1,000
|
|
|
8/10/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.70
|
16,200
|
|
|
8/7/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.84
|
7.70
|
10,300
|
|
|
8/6/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.78
|
2,500
|
|
|
8/5/2020
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
7.70
|
3,900
|
|
|
8/4/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.78
|
0
|
|
|
8/3/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
7.78
|
1,100
|
|
|
7/31/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.70
|
5,000
|
|
|
7/30/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.70
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.70
|
0
|
|
|
7/28/2020
|
+0.60 / +6.45%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.70
|
10,100
|
|
|
7/27/2020
|
-0.60 / -6.06%
|
9.30
|
9.80
|
9.30
|
9.30
|
9.37
|
7.23
|
700
|
|
|
7/24/2020
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.01
|
7.70
|
11,200
|
|
|
7/23/2020
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.05
|
7.93
|
6,100
|
|
|
7/22/2020
|
-0.20 / -1.96%
|
10.20
|
10.80
|
10.00
|
10.00
|
10.23
|
7.78
|
14,500
|
|
|
7/21/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.93
|
0
|
|
|
7/20/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.93
|
0
|
|
|