|
Closing price on 9/12/2016
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
21.80 |
| Volume |
3,600 |
| Split-adjusted Price |
15.71 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
-0.50 / -2.19%
|
22.80
|
22.80
|
21.80
|
22.30
|
22.25
|
15.71
|
3,600
|
|
|
9/9/2016
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.66
|
16.06
|
14,850
|
|
|
9/8/2016
|
+0.90 / +4.15%
|
21.70
|
23.00
|
21.60
|
22.60
|
22.10
|
15.92
|
35,250
|
|
|
9/7/2016
|
-0.10 / -0.46%
|
21.70
|
22.10
|
21.60
|
21.70
|
21.80
|
15.28
|
14,900
|
|
|
9/6/2016
|
-0.20 / -0.91%
|
22.00
|
22.30
|
21.80
|
21.80
|
22.07
|
15.35
|
12,200
|
|
|
9/5/2016
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.90
|
22.00
|
22.09
|
15.49
|
6,800
|
|
|
9/1/2016
|
+0.40 / +1.84%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.93
|
15.57
|
13,500
|
|
|
8/31/2016
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.60
|
21.70
|
21.95
|
15.28
|
12,100
|
|
|
8/30/2016
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.60
|
22.00
|
21.86
|
15.49
|
14,800
|
|
|
8/29/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.90
|
22.30
|
22.06
|
15.71
|
28,000
|
|
|
8/26/2016
|
-0.40 / -1.75%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.54
|
15.78
|
40,300
|
|
|
8/25/2016
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.64
|
16.06
|
16,200
|
|
|
8/24/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.71
|
16.13
|
43,100
|
|
|
8/23/2016
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.50
|
22.90
|
22.66
|
16.13
|
8,430
|
|
|
8/22/2016
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.78
|
15.92
|
24,800
|
|
|
8/19/2016
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.90
|
16.20
|
23,800
|
|
|
8/18/2016
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.50
|
22.90
|
22.70
|
16.13
|
27,250
|
|
|
8/17/2016
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.60
|
15.92
|
36,118
|
|
|
8/16/2016
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.63
|
15.85
|
71,550
|
|
|
8/15/2016
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.85
|
16.20
|
18,900
|
|
|
8/12/2016
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.80
|
22.80
|
23.05
|
16.06
|
61,776
|
|
|
8/11/2016
|
-0.10 / -0.44%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.86
|
16.06
|
51,744
|
|
|
8/10/2016
|
-0.50 / -2.14%
|
23.50
|
23.50
|
22.70
|
22.90
|
22.98
|
16.13
|
81,450
|
|
|
8/9/2016
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.10
|
23.40
|
23.33
|
16.48
|
25,803
|
|
|
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
|
|
|