|
Closing price on 6/9/2017
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
5,300 |
| Split-adjusted Price |
9.36 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
9.36
|
5,300
|
|
|
6/8/2017
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
9.36
|
12,600
|
|
|
6/7/2017
|
-0.20 / -1.40%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.08
|
9.43
|
20,700
|
|
|
6/6/2017
|
-0.10 / -0.69%
|
14.10
|
14.30
|
13.90
|
14.30
|
13.99
|
9.56
|
8,900
|
|
|
6/5/2017
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.04
|
9.63
|
7,250
|
|
|
6/2/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.13
|
9.43
|
3,600
|
|
|
6/1/2017
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.43
|
7,000
|
|
|
5/31/2017
|
+0.30 / +2.13%
|
15.00
|
15.00
|
14.00
|
14.40
|
14.09
|
9.63
|
13,100
|
|
|
5/30/2017
|
-0.20 / -1.40%
|
14.80
|
15.70
|
14.00
|
14.10
|
14.18
|
9.43
|
12,400
|
|
|
5/29/2017
|
+0.10 / +0.70%
|
14.50
|
15.00
|
14.20
|
14.30
|
14.49
|
9.56
|
7,200
|
|
|
5/26/2017
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.00
|
9.50
|
11,300
|
|
|
5/25/2017
|
-0.30 / -2.10%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.08
|
9.36
|
23,800
|
|
|
5/24/2017
|
+0.20 / +1.42%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.10
|
9.56
|
10,731
|
|
|
5/23/2017
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.20
|
9.43
|
21,850
|
|
|
5/22/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.26
|
9.50
|
18,670
|
|
|
5/19/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.26
|
9.50
|
2,170
|
|
|
5/18/2017
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
9.50
|
12,500
|
|
|
5/17/2017
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
9.43
|
26,370
|
|
|
5/16/2017
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.15
|
9.56
|
11,000
|
|
|
5/15/2017
|
-0.50 / -3.42%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.15
|
9.43
|
7,742
|
|
|
5/12/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.64
|
9.76
|
1,000
|
|
|
5/11/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.83
|
0
|
|
|
5/10/2017
|
-0.20 / -1.34%
|
14.10
|
14.80
|
14.00
|
14.70
|
14.19
|
9.83
|
10,030
|
|
|
5/9/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.96
|
10
|
|
|
5/8/2017
|
+0.90 / +6.43%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
9.96
|
1,855
|
|
|
5/5/2017
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.14
|
9.36
|
22,144
|
|
|
5/4/2017
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.53
|
9.63
|
11,200
|
|
|
5/3/2017
|
-0.30 / -2.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.00
|
9.83
|
1,500
|
|
|
4/28/2017
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.80
|
10.03
|
2,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
9.90
|
5,214
|
|
|