|
Closing price on 9/28/2020
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
484,609 |
| Split-adjusted Price |
8.86 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.32
|
8.86
|
484,609
|
|
|
9/25/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.51
|
9.02
|
92,600
|
|
|
9/24/2020
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.72
|
9.10
|
146,700
|
|
|
9/23/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.06
|
9.33
|
132,900
|
|
|
9/22/2020
|
-0.30 / -2.38%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.39
|
9.56
|
44,900
|
|
|
9/21/2020
|
-0.20 / -1.56%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.61
|
9.80
|
27,700
|
|
|
9/18/2020
|
+0.90 / +7.56%
|
11.90
|
12.90
|
11.90
|
12.80
|
12.29
|
9.95
|
158,000
|
|
|
9/17/2020
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.92
|
9.25
|
32,800
|
|
|
9/16/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.03
|
9.33
|
46,300
|
|
|
9/15/2020
|
-0.20 / -1.64%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.13
|
9.33
|
73,300
|
|
|
9/14/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.14
|
9.49
|
110,200
|
|
|
9/11/2020
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.11
|
9.49
|
46,500
|
|
|
9/10/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.34
|
9.56
|
61,800
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.31
|
9.56
|
129,600
|
|
|
9/8/2020
|
+0.80 / +6.96%
|
11.40
|
12.50
|
11.30
|
12.30
|
11.85
|
9.56
|
198,600
|
|
|
9/7/2020
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.51
|
8.94
|
85,400
|
|
|
9/4/2020
|
-0.80 / -6.45%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.60
|
9.02
|
96,900
|
|
|
9/3/2020
|
+0.20 / +1.64%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.32
|
9.64
|
119,800
|
|
|
9/1/2020
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.21
|
9.49
|
47,300
|
|
|
8/31/2020
|
+1.10 / +9.73%
|
10.60
|
12.40
|
10.60
|
12.40
|
11.87
|
9.64
|
336,600
|
|
|
8/28/2020
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.47
|
8.79
|
142,000
|
|
|
8/27/2020
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
8.01
|
23,900
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.28
|
8.09
|
4,100
|
|
|
8/25/2020
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.35
|
8.09
|
13,300
|
|
|
8/24/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.45
|
8.16
|
12,200
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.01
|
8.16
|
6,200
|
|
|
8/20/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.16
|
100
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.32
|
0
|
|
|
8/18/2020
|
+0.80 / +8.08%
|
9.80
|
10.70
|
9.80
|
10.70
|
9.99
|
8.32
|
33,800
|
|
|
8/17/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.70
|
0
|
|
|