|
Closing price on 8/8/2016
|
|
| Open |
23.10 |
| High |
24.30 |
| Low |
23.00 |
| Volume |
34,250 |
| Split-adjusted Price |
16.41 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
+0.20 / +0.87%
|
23.10
|
24.30
|
23.00
|
23.30
|
23.33
|
16.41
|
34,250
|
|
|
8/5/2016
|
+0.80 / +3.59%
|
20.80
|
23.90
|
20.50
|
23.10
|
22.94
|
16.27
|
45,810
|
|
|
8/4/2016
|
-0.30 / -1.33%
|
23.40
|
23.40
|
22.20
|
22.30
|
22.65
|
15.71
|
40,060
|
|
|
8/3/2016
|
-2.50 / -9.96%
|
24.90
|
24.90
|
22.60
|
22.60
|
23.08
|
15.92
|
91,480
|
|
|
8/2/2016
|
-2.70 / -9.71%
|
27.40
|
27.60
|
25.10
|
25.10
|
25.96
|
17.68
|
65,520
|
|
|
8/1/2016
|
-2.00 / -6.71%
|
30.00
|
30.00
|
27.50
|
27.80
|
28.06
|
19.58
|
18,600
|
|
|
7/29/2016
|
+2.30 / +8.36%
|
27.50
|
29.80
|
27.50
|
29.80
|
29.08
|
20.99
|
166,035
|
|
|
7/28/2016
|
-47.50 / -63.33%
|
25.70
|
27.50
|
25.70
|
27.50
|
27.49
|
19.37
|
58,610
|
|
|
7/27/2016
|
+1.00 / +1.35%
|
74.80
|
76.00
|
74.20
|
75.00
|
75.31
|
17.61
|
75,635
|
|
|
7/26/2016
|
-3.20 / -4.15%
|
77.20
|
77.20
|
73.00
|
74.00
|
74.92
|
17.37
|
88,345
|
|
|
7/25/2016
|
+1.20 / +1.58%
|
68.40
|
79.00
|
68.40
|
77.20
|
76.60
|
18.12
|
67,455
|
|
|
7/22/2016
|
-8.00 / -9.52%
|
82.00
|
82.00
|
76.00
|
76.00
|
79.00
|
17.84
|
87,810
|
|
|
7/21/2016
|
-0.40 / -0.47%
|
84.50
|
86.00
|
80.00
|
84.00
|
84.39
|
19.72
|
43,030
|
|
|
7/20/2016
|
+1.70 / +2.06%
|
83.50
|
84.60
|
82.70
|
84.40
|
83.87
|
19.81
|
53,720
|
|
|
7/19/2016
|
+4.70 / +6.03%
|
80.00
|
83.80
|
79.30
|
82.70
|
81.87
|
19.42
|
101,790
|
|
|
7/18/2016
|
+2.40 / +3.17%
|
74.80
|
79.00
|
74.00
|
78.00
|
77.79
|
18.31
|
82,380
|
|
|
7/15/2016
|
-0.70 / -0.92%
|
76.30
|
76.30
|
74.20
|
75.60
|
74.98
|
17.75
|
13,775
|
|
|
7/14/2016
|
-1.70 / -2.18%
|
78.00
|
78.00
|
76.10
|
76.30
|
77.22
|
17.91
|
33,940
|
|
|
7/13/2016
|
+2.20 / +2.90%
|
75.50
|
78.00
|
75.20
|
78.00
|
76.86
|
18.31
|
65,500
|
|
|
7/12/2016
|
+1.20 / +1.61%
|
74.80
|
76.00
|
74.50
|
75.80
|
75.03
|
17.80
|
34,675
|
|
|
7/11/2016
|
+2.90 / +4.04%
|
78.80
|
78.80
|
71.70
|
74.60
|
75.84
|
17.51
|
93,060
|
|
|
7/8/2016
|
+1.70 / +2.43%
|
71.60
|
73.60
|
71.00
|
71.70
|
72.44
|
16.83
|
12,930
|
|
|
7/7/2016
|
+2.40 / +3.55%
|
68.40
|
71.00
|
68.10
|
70.00
|
69.87
|
16.43
|
31,700
|
|
|
7/6/2016
|
-0.90 / -1.31%
|
68.50
|
68.50
|
67.50
|
67.60
|
68.11
|
15.87
|
16,600
|
|
|
7/5/2016
|
+3.50 / +5.38%
|
65.50
|
70.50
|
65.50
|
68.50
|
69.06
|
16.08
|
64,100
|
|
|
7/4/2016
|
+0.50 / +0.78%
|
65.00
|
67.90
|
63.50
|
65.00
|
64.31
|
15.26
|
6,720
|
|
|
7/1/2016
|
+0.70 / +1.10%
|
63.80
|
64.50
|
63.50
|
64.50
|
63.97
|
15.14
|
5,700
|
|
|
6/30/2016
|
+0.30 / +0.47%
|
64.00
|
64.00
|
63.80
|
63.80
|
64.00
|
14.98
|
1,200
|
|
|
6/29/2016
|
-0.50 / -0.78%
|
64.00
|
64.50
|
63.50
|
63.50
|
63.92
|
14.91
|
5,520
|
|
|
6/28/2016
|
+1.00 / +1.59%
|
61.70
|
64.00
|
61.50
|
64.00
|
61.95
|
15.03
|
2,800
|
|
|