|
Closing price on 5/28/2021
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
144,800 |
| Split-adjusted Price |
10.63 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.19
|
10.63
|
144,800
|
|
|
5/27/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.18
|
10.63
|
147,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.43
|
10.71
|
142,300
|
|
|
5/25/2021
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.64
|
10.71
|
64,500
|
|
|
5/24/2021
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.32
|
10.71
|
125,700
|
|
|
5/21/2021
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.16
|
10.56
|
113,300
|
|
|
5/20/2021
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.26
|
10.48
|
96,800
|
|
|
5/19/2021
|
-0.30 / -2.04%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.56
|
10.63
|
86,800
|
|
|
5/18/2021
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.40
|
14.70
|
14.77
|
10.85
|
255,300
|
|
|
5/17/2021
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.12
|
11.15
|
82,400
|
|
|
5/14/2021
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.17
|
11.30
|
199,600
|
|
|
5/13/2021
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.21
|
11.15
|
206,200
|
|
|
5/12/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.47
|
11.37
|
94,900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.52
|
11.44
|
211,100
|
|
|
5/10/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.37
|
11.44
|
162,400
|
|
|
5/7/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.41
|
11.44
|
118,400
|
|
|
5/6/2021
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.99
|
11.74
|
69,600
|
|
|
5/5/2021
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.19
|
11.96
|
128,700
|
|
|
5/4/2021
|
+0.40 / +2.55%
|
15.60
|
17.10
|
15.20
|
16.10
|
16.67
|
11.89
|
138,100
|
|
|
4/29/2021
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.58
|
11.59
|
45,100
|
|
|
4/28/2021
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.20
|
15.60
|
15.53
|
11.52
|
102,200
|
|
|
4/27/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.52
|
11.52
|
80,100
|
|
|
4/26/2021
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.01
|
11.59
|
112,200
|
|
|
4/23/2021
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.40
|
16.50
|
15.69
|
12.18
|
201,800
|
|
|
4/22/2021
|
-1.10 / -6.43%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.52
|
11.81
|
232,400
|
|
|
4/20/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.80
|
17.10
|
17.03
|
12.62
|
128,700
|
|
|
4/19/2021
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.05
|
12.70
|
166,000
|
|
|
4/16/2021
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.70
|
16.90
|
16.98
|
12.48
|
287,400
|
|
|
4/15/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.30
|
12.85
|
222,100
|
|
|
4/14/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.32
|
12.92
|
194,800
|
|
|