|
Closing price on 9/9/2019
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
1,000 |
| Split-adjusted Price |
9.33 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
-0.10 / -0.83%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.05
|
9.33
|
1,000
|
|
|
9/6/2019
|
+0.20 / +1.68%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.30
|
9.41
|
200
|
|
|
9/5/2019
|
-0.20 / -1.65%
|
12.70
|
12.70
|
11.70
|
11.90
|
11.78
|
9.25
|
2,300
|
|
|
9/4/2019
|
-0.20 / -1.63%
|
11.30
|
12.20
|
11.30
|
12.10
|
11.96
|
9.41
|
800
|
|
|
9/3/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.33
|
9.56
|
30,600
|
|
|
8/30/2019
|
+0.80 / +6.96%
|
11.70
|
12.60
|
11.70
|
12.30
|
12.03
|
9.56
|
32,800
|
|
|
8/29/2019
|
+0.10 / +0.88%
|
11.30
|
12.00
|
11.30
|
11.50
|
11.53
|
8.94
|
6,700
|
|
|
8/28/2019
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.21
|
8.86
|
20,500
|
|
|
8/27/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.70
|
11.10
|
10.92
|
8.63
|
3,700
|
|
|
8/26/2019
|
-0.30 / -2.63%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.23
|
8.63
|
17,700
|
|
|
8/23/2019
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.32
|
8.86
|
2,300
|
|
|
8/22/2019
|
-0.30 / -2.56%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.32
|
8.86
|
5,600
|
|
|
8/21/2019
|
+0.20 / +1.74%
|
11.80
|
12.50
|
11.70
|
11.70
|
11.96
|
9.10
|
500
|
|
|
8/20/2019
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.03
|
8.94
|
16,500
|
|
|
8/19/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.70
|
11.10
|
10.99
|
8.63
|
33,800
|
|
|
8/16/2019
|
-0.60 / -5.13%
|
11.70
|
11.90
|
11.10
|
11.10
|
11.13
|
8.63
|
4,300
|
|
|
8/15/2019
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.71
|
9.10
|
4,200
|
|
|
8/14/2019
|
-0.80 / -6.45%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.35
|
9.02
|
3,400
|
|
|
8/13/2019
|
-0.30 / -2.36%
|
11.70
|
12.40
|
11.50
|
12.40
|
11.54
|
9.64
|
25,000
|
|
|
8/12/2019
|
-0.30 / -2.31%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.44
|
9.87
|
2,400
|
|
|
8/9/2019
|
+0.30 / +2.36%
|
12.50
|
13.90
|
12.50
|
13.00
|
12.80
|
10.11
|
1,800
|
|
|
8/8/2019
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.59
|
9.87
|
110,900
|
|
|
8/7/2019
|
0.00 / 0.00%
|
10.80
|
11.80
|
10.80
|
11.60
|
11.48
|
9.02
|
900
|
|
|
8/6/2019
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.35
|
9.02
|
3,580
|
|
|
8/5/2019
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
1,000
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.18
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.80
|
11.03
|
9.18
|
4,800
|
|
|
7/31/2019
|
+0.70 / +6.31%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.59
|
9.18
|
2,700
|
|
|
7/30/2019
|
-0.80 / -6.72%
|
11.10
|
11.90
|
11.10
|
11.10
|
11.16
|
8.63
|
9,100
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.85
|
9.25
|
2,000
|
|
|