|
Closing price on 8/31/2018
|
|
| Open |
10.20 |
| High |
11.40 |
| Low |
10.20 |
| Volume |
3,288 |
| Split-adjusted Price |
8.79 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2018
|
0.00 / 0.00%
|
10.20
|
11.40
|
10.20
|
11.30
|
11.17
|
8.79
|
3,288
|
|
|
8/30/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.28
|
8.79
|
1,200
|
|
|
8/29/2018
|
-0.10 / -0.88%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.16
|
8.79
|
2,900
|
|
|
8/28/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.23
|
8.86
|
5,500
|
|
|
8/27/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
1,100
|
|
|
8/24/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
1,300
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
3,300
|
|
|
8/22/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
4,000
|
|
|
8/21/2018
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.86
|
5,800
|
|
|
8/20/2018
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.43
|
9.10
|
5,900
|
|
|
8/17/2018
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.63
|
9.18
|
300
|
|
|
8/16/2018
|
+0.20 / +1.72%
|
11.30
|
12.20
|
11.30
|
11.80
|
11.33
|
9.18
|
13,200
|
|
|
8/15/2018
|
-0.70 / -5.69%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.57
|
9.02
|
4,600
|
|
|
8/14/2018
|
+0.70 / +6.03%
|
12.30
|
12.30
|
11.60
|
12.30
|
11.67
|
9.56
|
2,100
|
|
|
8/13/2018
|
-1.20 / -9.38%
|
12.00
|
13.10
|
11.60
|
11.60
|
11.71
|
9.02
|
11,400
|
|
|
8/10/2018
|
-0.10 / -0.78%
|
12.20
|
12.80
|
11.70
|
12.80
|
11.96
|
9.95
|
8,500
|
|
|
8/9/2018
|
-0.40 / -3.01%
|
12.10
|
13.30
|
12.00
|
12.90
|
12.20
|
10.03
|
5,400
|
|
|
8/8/2018
|
+0.20 / +1.53%
|
11.90
|
13.40
|
11.90
|
13.30
|
12.84
|
10.34
|
500
|
|
|
8/7/2018
|
-0.70 / -5.07%
|
12.60
|
13.30
|
12.50
|
13.10
|
12.67
|
10.19
|
2,100
|
|
|
8/6/2018
|
0.00 / 0.00%
|
12.50
|
13.80
|
12.50
|
13.80
|
13.15
|
10.73
|
200
|
|
|
8/3/2018
|
+0.30 / +2.22%
|
12.20
|
13.80
|
12.20
|
13.80
|
13.00
|
10.73
|
200
|
|
|
8/2/2018
|
+0.80 / +6.30%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.20
|
10.50
|
200
|
|
|
8/1/2018
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.89
|
9.87
|
5,800
|
|
|
7/31/2018
|
+0.40 / +3.20%
|
12.80
|
13.50
|
12.80
|
12.90
|
12.91
|
10.03
|
11,000
|
|
|
7/30/2018
|
+1.00 / +8.70%
|
11.20
|
12.50
|
11.20
|
12.50
|
11.54
|
9.72
|
5,600
|
|
|
7/27/2018
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.04
|
8.94
|
3,200
|
|
|
7/26/2018
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.17
|
8.86
|
3,000
|
|
|
7/25/2018
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.71
|
8.94
|
700
|
|
|
7/24/2018
|
0.00 / 0.00%
|
10.70
|
12.00
|
10.70
|
11.80
|
11.67
|
9.18
|
700
|
|
|
7/23/2018
|
+0.20 / +1.72%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.15
|
9.18
|
200
|
|
|