Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	DXPE	51.45	52.415	51.17	51.91	0.35	60,527	1,500	49.50	60.00
2024-04-23	Q	DXPE	50.32	51.75	50.32	51.56	1.51	62,076	1,988	5.67	54.06
2024-04-22	Q	DXPE	50.37	50.6775	49.84	50.05	-0.42	61,445	1,389	49.53	50.58
2024-04-19	Q	DXPE	49.84	51.30	49.84	50.47	0.32	72,280	1,025	49.84	51.00
2024-04-18	Q	DXPE	50.48	51.555	49.98	50.15	-0.33	77,040	1,373	49.53	50.66
2024-04-17	Q	DXPE	52.80	52.80	50.26	50.48	-1.99	92,004	1,950	50.03	51.09
2024-04-16	Q	DXPE	52.47	53.08	52.00	52.47	-0.50	76,812	2,085	52.02	53.20
2024-04-15	Q	DXPE	54.32	55.06	52.79	52.98	-1.04	53,359	901	52.52	53.50
2024-04-12	Q	DXPE	54.79	55.35	53.87	54.02	-0.89	75,183	1,432	53.35	54.32
2024-04-11	Q	DXPE	55.52	55.615	54.76	54.91	-0.76	70,729	1,565	54.42	55.22
2024-04-10	Q	DXPE	55.20	55.89	54.52	55.67	-0.82	105,454	2,234	54.98	55.74
2024-04-09	Q	DXPE	56.12	57.1862	55.56	56.49	0.57	97,554	1,783	55.91	57.13
2024-04-08	Q	DXPE	55.84	56.49	55.39	55.92	0.19	67,255	1,930	55.58	56.30
2024-04-05	Q	DXPE	54.39	56.16	54.39	55.73	1.14	85,035	2,010	55.24	56.33
2024-04-04	Q	DXPE	54.88	57.38	54.16	54.59	0.41	191,630	2,678	52.49	54.88
2024-04-03	Q	DXPE	52.77	54.18	52.77	54.18	1.14	80,541	2,012	53.10	57.00
2024-04-02	Q	DXPE	53.41	53.41	52.49	53.04	-0.67	81,122	1,506	51.98	54.10
2024-04-01	Q	DXPE	53.73	53.87	52.76	53.71	-0.02	84,267	1,885	53.23	54.25
2024-03-29	Q	DXPE	54.19	54.73	53.47	53.73	-0.18	0	0	53.50	54.35
2024-03-28	Q	DXPE	54.19	54.73	53.47	53.73	-0.18	171,804	1,959	53.50	54.35
2024-03-27	Q	DXPE	52.23	54.058	52.10	53.91	2.18	121,025	2,847	53.23	54.43
2024-03-26	Q	DXPE	52.05	52.8954	51.71	51.73	-0.38	104,549	2,029	51.23	52.40
2024-03-25	Q	DXPE	52.41	53.36	51.77	52.11	-0.33	89,126	2,277	51.82	52.75
2024-03-22	Q	DXPE	53.91	54.3125	52.14	52.44	-0.79	94,087	2,037	51.83	56.92
2024-03-21	Q	DXPE	52.50	53.30	52.29	53.23	1.02	68,733	1,517	51.00	53.64
2024-03-20	Q	DXPE	52.05	52.72	51.91	52.21	0.22	65,975	1,488	51.75	52.93
2024-03-19	Q	DXPE	51.18	52.61	50.91	51.99	0.77	96,980	1,582	52.50	54.00
2024-03-18	Q	DXPE	48.62	51.9899	48.62	51.22	2.65	224,190	2,497	48.91	57.14
2024-03-15	Q	DXPE	48.70	49.605	48.39	48.57	-0.19	384,074	2,607	40.00	54.00
2024-03-14	Q	DXPE	46.42	48.89	46.32	48.76	2.41	165,999	2,691	44.18	48.99
2024-03-13	Q	DXPE	44.78	46.96	44.56	46.35	1.51	150,841	2,200	18.62	46.99
2024-03-12	Q	DXPE	44.60	45.20	44.125	44.84		99,948	1,998	44.43	45.28
2024-03-11	Q	DXPE	45.20	45.20	43.695	44.84	-0.38	155,788	2,925	44.84	46.00
2024-03-08	Q	DXPE	40.21	46.07	40.21	45.22	5.12	238,782	3,006	44.79	45.65
2024-03-07	Q	DXPE	36.03	40.31	36.03	40.10	5.04	211,161	2,449	39.71	40.33
2024-03-06	Q	DXPE	35.66	36.13	35.06	35.06	-0.57	48,794	1,353	34.62	35.37
2024-03-05	Q	DXPE	35.07	35.92	35.07	35.63	0.51	62,185	1,198	35.24	36.00
2024-03-04	Q	DXPE	35.75	35.95	35.08	35.12	-0.45	39,784	1,051	34.70	35.45
2024-03-01	Q	DXPE	35.50	35.70	35.18	35.512	-0.008	42,609	1,354	35.14	35.90
2024-02-29	Q	DXPE	35.81	35.81	35.31	35.52	0.22	43,507	958	35.16	35.92
2024-02-28	Q	DXPE	35.06	35.5352	35.06	35.30	-0.11	35,119	943	34.00	38.00
2024-02-27	Q	DXPE	35.44	35.68	34.9925	35.41	0.25	31,438	728	5.67	38.00
2024-02-26	Q	DXPE	35.03	35.22	34.69	35.16	0.16	50,156	1,208	34.77	35.52
2024-02-23	Q	DXPE	34.69	35.32	34.63	35.00	0.18	34,668	730	34.58	35.32
2024-02-22	Q	DXPE	34.35	34.82	34.175	34.82	0.49	53,900	1,366	34.43	35.17
2024-02-21	Q	DXPE	34.30	34.485	33.96	34.33	0.09	30,675	820	13.37	38.00
2024-02-20	Q	DXPE	34.20	34.575	33.615	34.24	-0.44	63,432	1,085	13.70	38.00
2024-02-19	Q	DXPE	35.65	35.695	34.635	34.68	-1.28	0	0	34.22	34.97
2024-02-16	Q	DXPE	35.65	35.695	34.635	34.68	-1.28	59,371	951	34.22	34.97
2024-02-15	Q	DXPE	35.09	36.18	34.7588	35.96	1.19	66,683	1,228	5.67	37.00
2024-02-14	Q	DXPE	33.45	34.88	33.45	34.77	1.77	61,406	1,121	5.67	55.44
2024-02-13	Q	DXPE	34.13	34.13	32.57	33.00	-1.95	93,204	1,639	33.03	52.84
2024-02-12	Q	DXPE	34.31	35.32	34.12	34.95	0.95	72,958	1,468	15.00	36.00
2024-02-09	Q	DXPE	33.53	34.23	33.00	34.00	0.63	90,840	1,430	33.62	34.35
2024-02-08	Q	DXPE	32.81	33.43	32.80	33.37	0.57	70,780	1,114	33.00	33.73
2024-02-07	Q	DXPE	32.09	32.85	31.78	32.80	0.75	60,249	931	32.42	33.15
2024-02-06	Q	DXPE	31.66	32.265	31.66	32.05	0.29	43,330	1,061	31.69	32.40
2024-02-05	Q	DXPE	32.16	32.27	31.56	31.76	-0.69	43,260	1,104	31.40	32.11
2024-02-02	Q	DXPE	32.81	32.95	32.315	32.45	-0.65	46,526	889	32.05	35.59
2024-02-01	Q	DXPE	32.56	33.22	32.38	33.10	0.88	57,764	1,512	13.20	52.80
2024-01-31	Q	DXPE	33.20	33.54	32.22	32.22	-0.86	95,709	1,088	31.95	32.49
2024-01-30	Q	DXPE	33.02	33.41	33.02	33.08		36,205	914	5.67	53.13
2024-01-29	Q	DXPE	32.91	33.29	32.695	33.08	0.07	46,586	945	13.37	53.00
2024-01-26	Q	DXPE	33.32	33.49	32.88	33.01	0.01	32,609	748	32.62	33.35