|
Live Quote:
On
|
|
|
|
|
Friday, August 1, 2025 9:13:21 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/4/2020
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.70 |
| Volume |
100 |
| Split-adjusted Price |
9.38 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.38
|
100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.04
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.04
|
0
|
|
|
2/28/2020
|
-0.30 / -2.16%
|
12.60
|
13.60
|
12.60
|
13.60
|
12.68
|
10.04
|
1,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.26
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.26
|
0
|
|
|
2/25/2020
|
+0.90 / +6.92%
|
12.90
|
13.90
|
12.90
|
13.90
|
12.99
|
10.26
|
1,100
|
|
|
2/24/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.60
|
0
|
|
|
2/21/2020
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.00
|
9.60
|
1,100
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.79
|
0
|
|
|
2/19/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.79
|
2,100
|
|
|
2/18/2020
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
8.86
|
3,600
|
|
|
2/17/2020
|
+0.90 / +7.96%
|
10.80
|
12.40
|
10.80
|
12.20
|
11.56
|
9.01
|
5,100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.34
|
800
|
|
|
2/13/2020
|
-0.20 / -1.74%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.16
|
8.34
|
1,800
|
|
|
2/12/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.49
|
0
|
|
|
2/11/2020
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.55
|
8.49
|
1,100
|
|
|
2/10/2020
|
+0.80 / +7.34%
|
10.90
|
11.80
|
10.90
|
11.70
|
11.00
|
8.64
|
12,700
|
|
|
2/7/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.05
|
0
|
|
|
2/6/2020
|
-0.10 / -0.91%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.76
|
8.05
|
5,800
|
|
|
2/5/2020
|
-0.30 / -2.65%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.65
|
8.12
|
1,700
|
|
|
2/4/2020
|
-0.20 / -1.74%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.71
|
8.34
|
4,800
|
|
|
2/3/2020
|
-0.20 / -1.71%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.72
|
8.49
|
4,700
|
|
|
1/31/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.64
|
120
|
|
|
1/30/2020
|
-0.20 / -1.68%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.79
|
8.64
|
5,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.79
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.79
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.79
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.79
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.79
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:09:59 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|