|
Closing price on 1/20/2009
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.90 |
| Volume |
4,930 |
| Split-adjusted Price |
1.59 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2009
|
-0.60 / -2.93%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.90
|
1.59
|
4,930
|
|
|
1/19/2009
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
1.64
|
8,610
|
|
|
1/16/2009
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
1.68
|
24,680
|
|
|
1/15/2009
|
+0.10 / +0.48%
|
20.90
|
21.90
|
20.50
|
21.00
|
21.00
|
1.68
|
13,120
|
|
|
1/14/2009
|
-1.60 / -7.11%
|
20.60
|
21.10
|
20.60
|
20.90
|
20.90
|
1.67
|
6,950
|
|
|
1/13/2009
|
-0.60 / -2.60%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
1.70
|
24,260
|
|
|
1/12/2009
|
-0.50 / -2.12%
|
23.00
|
23.60
|
23.00
|
23.10
|
23.10
|
1.75
|
10,060
|
|
|
1/9/2009
|
-0.90 / -3.67%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.60
|
1.78
|
14,650
|
|
|
1/8/2009
|
+0.90 / +3.81%
|
24.50
|
24.50
|
23.60
|
24.50
|
24.50
|
1.85
|
66,460
|
|
|
1/7/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.78
|
1,850
|
|
|
1/6/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.70
|
4,450
|
|
|
1/5/2009
|
-1.00 / -4.44%
|
21.60
|
21.70
|
21.50
|
21.50
|
21.50
|
1.62
|
12,000
|
|
|
1/2/2009
|
+0.30 / +1.35%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.50
|
1.70
|
8,710
|
|
|
12/31/2008
|
+0.20 / +0.91%
|
22.90
|
22.90
|
21.00
|
22.20
|
22.20
|
1.68
|
8,550
|
|
|
12/30/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.66
|
12,130
|
|
|
12/29/2008
|
+0.60 / +2.80%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
1.66
|
3,250
|
|
|
12/26/2008
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
1.62
|
19,620
|
|
|
12/25/2008
|
-0.10 / -0.49%
|
20.00
|
20.40
|
19.60
|
20.40
|
20.40
|
1.54
|
9,800
|
|
|
12/24/2008
|
0.00 / 0.00%
|
19.50
|
20.70
|
19.50
|
20.50
|
20.50
|
1.55
|
5,740
|
|
|
12/23/2008
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.10
|
20.50
|
20.50
|
1.55
|
5,450
|
|
|
12/22/2008
|
+0.90 / +4.59%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.50
|
1.55
|
12,010
|
|
|
12/19/2008
|
+0.90 / +4.81%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.60
|
1.48
|
14,030
|
|
|
12/18/2008
|
-0.50 / -2.60%
|
19.90
|
19.90
|
18.70
|
18.70
|
18.70
|
1.41
|
5,550
|
|
|
12/17/2008
|
+0.70 / +3.78%
|
19.00
|
19.20
|
18.50
|
19.20
|
19.20
|
1.45
|
12,610
|
|
|
12/16/2008
|
-0.90 / -4.64%
|
19.60
|
19.60
|
18.50
|
18.50
|
18.50
|
1.40
|
12,240
|
|
|
12/15/2008
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.47
|
2,540
|
|
|
12/12/2008
|
+0.80 / +4.52%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
1.40
|
10,140
|
|
|
12/11/2008
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.70
|
1.34
|
5,840
|
|
|
12/10/2008
|
-0.60 / -3.28%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.70
|
1.34
|
25,230
|
|
|
12/9/2008
|
+0.20 / +1.10%
|
17.70
|
18.90
|
17.70
|
18.30
|
18.30
|
1.38
|
4,750
|
|
|