|
Closing price on 9/16/2021
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.80 |
| Volume |
291,000 |
| Split-adjusted Price |
15.50 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.00
|
21.02
|
15.50
|
291,000
|
|
|
9/15/2021
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.50
|
21.00
|
20.75
|
15.50
|
549,600
|
|
|
9/14/2021
|
-0.50 / -2.34%
|
21.40
|
22.30
|
20.90
|
20.90
|
21.57
|
15.43
|
514,500
|
|
|
9/13/2021
|
+0.20 / +0.94%
|
21.20
|
21.40
|
20.50
|
21.40
|
20.99
|
15.80
|
602,100
|
|
|
9/10/2021
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.34
|
15.65
|
324,200
|
|
|
9/9/2021
|
+0.40 / +1.90%
|
20.90
|
22.00
|
20.60
|
21.40
|
21.42
|
15.80
|
486,100
|
|
|
9/8/2021
|
-1.00 / -4.55%
|
21.90
|
21.90
|
20.80
|
21.00
|
21.24
|
15.50
|
702,700
|
|
|
9/7/2021
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.60
|
22.00
|
22.11
|
16.24
|
650,500
|
|
|
9/6/2021
|
+0.10 / +0.44%
|
22.60
|
23.80
|
22.50
|
22.70
|
23.20
|
16.76
|
835,400
|
|
|
9/1/2021
|
+1.20 / +5.61%
|
21.90
|
22.80
|
21.10
|
22.60
|
21.93
|
16.69
|
1,375,600
|
|
|
8/31/2021
|
-1.10 / -4.89%
|
22.50
|
22.90
|
21.40
|
21.40
|
21.96
|
15.80
|
1,126,800
|
|
|
8/30/2021
|
+0.30 / +1.35%
|
22.20
|
23.40
|
22.00
|
22.50
|
22.59
|
16.61
|
646,200
|
|
|
8/27/2021
|
+0.70 / +3.26%
|
21.80
|
22.50
|
21.40
|
22.20
|
21.83
|
16.39
|
1,284,800
|
|
|
8/26/2021
|
+1.90 / +9.69%
|
19.90
|
21.50
|
19.80
|
21.50
|
21.29
|
15.87
|
833,400
|
|
|
8/25/2021
|
+0.70 / +3.70%
|
19.70
|
19.70
|
18.80
|
19.60
|
19.21
|
14.47
|
142,200
|
|
|
8/24/2021
|
-1.60 / -7.80%
|
20.50
|
20.60
|
18.50
|
18.90
|
19.28
|
13.95
|
808,300
|
|
|
8/23/2021
|
-0.30 / -1.44%
|
20.80
|
21.20
|
20.40
|
20.50
|
20.74
|
15.13
|
438,600
|
|
|
8/20/2021
|
-0.70 / -3.26%
|
21.60
|
22.00
|
20.20
|
20.80
|
21.08
|
15.36
|
1,026,900
|
|
|
8/19/2021
|
+0.20 / +0.94%
|
21.30
|
21.70
|
21.20
|
21.50
|
21.38
|
15.87
|
705,700
|
|
|
8/18/2021
|
-0.20 / -0.93%
|
21.30
|
22.00
|
20.60
|
21.30
|
21.36
|
15.73
|
944,700
|
|
|
8/17/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.30
|
21.50
|
21.10
|
15.87
|
937,300
|
|
|
8/16/2021
|
-0.50 / -2.22%
|
22.00
|
23.60
|
21.90
|
22.00
|
22.48
|
16.24
|
808,600
|
|
|
8/13/2021
|
+0.80 / +3.69%
|
21.00
|
22.80
|
19.60
|
22.50
|
20.47
|
16.61
|
1,164,600
|
|
|
8/12/2021
|
0.00 / 0.00%
|
22.90
|
23.80
|
20.50
|
21.70
|
22.66
|
16.02
|
2,082,400
|
|
|
8/11/2021
|
+1.90 / +9.60%
|
19.80
|
21.70
|
19.80
|
21.70
|
21.61
|
16.02
|
558,100
|
|
|
8/10/2021
|
+1.80 / +10.00%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.30
|
14.62
|
1,602,600
|
|
|
8/9/2021
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.20
|
18.00
|
17.43
|
13.29
|
1,364,400
|
|
|
8/6/2021
|
+0.20 / +1.23%
|
16.20
|
17.00
|
15.90
|
16.40
|
16.36
|
12.11
|
434,800
|
|
|
8/5/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.15
|
11.96
|
214,300
|
|
|
8/4/2021
|
+0.10 / +0.61%
|
16.40
|
17.00
|
16.30
|
16.40
|
16.62
|
12.11
|
376,400
|
|
|