|
Closing price on 9/27/2018
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
6,400 |
| Split-adjusted Price |
8.63 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.96
|
8.63
|
6,400
|
|
|
9/26/2018
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
8.55
|
5,400
|
|
|
9/25/2018
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
8.48
|
7,500
|
|
|
9/24/2018
|
+0.10 / +0.92%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.01
|
8.55
|
4,000
|
|
|
9/21/2018
|
-0.10 / -0.91%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.94
|
8.48
|
7,800
|
|
|
9/20/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
8.55
|
3,500
|
|
|
9/19/2018
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.06
|
8.55
|
3,400
|
|
|
9/18/2018
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.14
|
8.63
|
5,200
|
|
|
9/17/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.20
|
11.20
|
10.88
|
8.71
|
11,400
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.28
|
8.71
|
2,900
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
300
|
|
|
9/12/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.71
|
700
|
|
|
9/11/2018
|
+0.10 / +0.90%
|
10.20
|
11.20
|
10.20
|
11.20
|
11.06
|
8.71
|
700
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.63
|
0
|
|
|
9/7/2018
|
+0.10 / +0.91%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.11
|
8.63
|
1,400
|
|
|
9/6/2018
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
8.55
|
3,400
|
|
|
9/5/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.63
|
2,000
|
|
|
9/4/2018
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.27
|
8.63
|
2,430
|
|
|
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
|
|
|