|
Closing price on 9/26/2016
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.40 |
| Volume |
49,200 |
| Split-adjusted Price |
14.09 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.10 / -0.50%
|
20.40
|
20.40
|
19.40
|
20.00
|
19.77
|
14.09
|
49,200
|
|
|
9/23/2016
|
-0.30 / -1.47%
|
20.40
|
20.40
|
19.80
|
20.10
|
20.40
|
14.16
|
22,900
|
|
|
9/22/2016
|
+1.30 / +6.81%
|
19.20
|
20.90
|
19.00
|
20.40
|
19.75
|
14.37
|
44,010
|
|
|
9/21/2016
|
-0.40 / -2.05%
|
19.40
|
19.40
|
18.90
|
19.10
|
19.02
|
13.45
|
49,690
|
|
|
9/20/2016
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.12
|
13.73
|
58,800
|
|
|
9/19/2016
|
-0.50 / -2.46%
|
20.00
|
20.40
|
19.80
|
19.80
|
20.05
|
13.95
|
35,600
|
|
|
9/16/2016
|
+0.10 / +0.50%
|
20.00
|
20.60
|
18.50
|
20.30
|
19.87
|
14.30
|
52,368
|
|
|
9/15/2016
|
-1.70 / -7.76%
|
21.60
|
21.60
|
19.90
|
20.20
|
20.22
|
14.23
|
257,240
|
|
|
9/14/2016
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.70
|
21.90
|
22.06
|
15.42
|
11,300
|
|
|
9/13/2016
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.30
|
21.96
|
15.71
|
1,200
|
|
|
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
|
|
|