|
Closing price on 9/28/2021
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.60 |
| Volume |
281,500 |
| Split-adjusted Price |
14.93 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.60
|
19.20
|
18.88
|
14.93
|
281,500
|
|
|
9/27/2021
|
-0.50 / -2.53%
|
19.50
|
19.80
|
19.30
|
19.30
|
19.49
|
15.01
|
224,400
|
|
|
9/24/2021
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.60
|
19.80
|
19.71
|
15.40
|
220,700
|
|
|
9/23/2021
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.80
|
19.90
|
20.12
|
15.47
|
262,700
|
|
|
9/22/2021
|
+0.60 / +3.02%
|
20.00
|
20.70
|
19.70
|
20.50
|
20.14
|
15.94
|
265,800
|
|
|
9/21/2021
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.00
|
19.90
|
19.50
|
15.47
|
622,900
|
|
|
9/20/2021
|
-0.70 / -3.37%
|
20.80
|
20.90
|
20.00
|
20.10
|
20.46
|
15.63
|
576,400
|
|
|
9/17/2021
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.60
|
20.80
|
20.74
|
16.17
|
517,400
|
|
|
9/16/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.00
|
21.02
|
16.33
|
291,000
|
|
|
9/15/2021
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.50
|
21.00
|
20.75
|
16.33
|
549,600
|
|
|
9/14/2021
|
-0.50 / -2.34%
|
21.40
|
22.30
|
20.90
|
20.90
|
21.57
|
16.25
|
514,500
|
|
|
9/13/2021
|
+0.20 / +0.94%
|
21.20
|
21.40
|
20.50
|
21.40
|
20.99
|
16.64
|
602,100
|
|
|
9/10/2021
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.34
|
16.48
|
324,200
|
|
|
9/9/2021
|
+0.40 / +1.90%
|
20.90
|
22.00
|
20.60
|
21.40
|
21.42
|
16.64
|
486,100
|
|
|
9/8/2021
|
-1.00 / -4.55%
|
21.90
|
21.90
|
20.80
|
21.00
|
21.24
|
16.33
|
702,700
|
|
|
9/7/2021
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.60
|
22.00
|
22.11
|
17.11
|
650,500
|
|
|
9/6/2021
|
+0.10 / +0.44%
|
22.60
|
23.80
|
22.50
|
22.70
|
23.20
|
17.65
|
835,400
|
|
|
9/1/2021
|
+1.20 / +5.61%
|
21.90
|
22.80
|
21.10
|
22.60
|
21.93
|
17.57
|
1,375,600
|
|
|
8/31/2021
|
-1.10 / -4.89%
|
22.50
|
22.90
|
21.40
|
21.40
|
21.96
|
16.64
|
1,126,800
|
|
|
8/30/2021
|
+0.30 / +1.35%
|
22.20
|
23.40
|
22.00
|
22.50
|
22.59
|
17.49
|
646,200
|
|
|
8/27/2021
|
+0.70 / +3.26%
|
21.80
|
22.50
|
21.40
|
22.20
|
21.83
|
17.26
|
1,284,800
|
|
|
8/26/2021
|
+1.90 / +9.69%
|
19.90
|
21.50
|
19.80
|
21.50
|
21.29
|
16.72
|
833,400
|
|
|
8/25/2021
|
+0.70 / +3.70%
|
19.70
|
19.70
|
18.80
|
19.60
|
19.21
|
15.24
|
142,200
|
|
|
8/24/2021
|
-1.60 / -7.80%
|
20.50
|
20.60
|
18.50
|
18.90
|
19.28
|
14.70
|
808,300
|
|
|
8/23/2021
|
-0.30 / -1.44%
|
20.80
|
21.20
|
20.40
|
20.50
|
20.74
|
15.94
|
438,600
|
|
|
8/20/2021
|
-0.70 / -3.26%
|
21.60
|
22.00
|
20.20
|
20.80
|
21.08
|
16.17
|
1,026,900
|
|
|
8/19/2021
|
+0.20 / +0.94%
|
21.30
|
21.70
|
21.20
|
21.50
|
21.38
|
16.72
|
705,700
|
|
|
8/18/2021
|
-0.20 / -0.93%
|
21.30
|
22.00
|
20.60
|
21.30
|
21.36
|
16.56
|
944,700
|
|
|
8/17/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.30
|
21.50
|
21.10
|
16.72
|
937,300
|
|
|
8/16/2021
|
-0.50 / -2.22%
|
22.00
|
23.60
|
21.90
|
22.00
|
22.48
|
17.11
|
808,600
|
|
|