|
Closing price on 1/29/2008
|
|
| Open |
38.50 |
| High |
41.50 |
| Low |
38.50 |
| Volume |
22,170 |
| Split-adjusted Price |
3.07 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+1.00 / +2.47%
|
38.50
|
41.50
|
38.50
|
41.50
|
41.50
|
3.07
|
22,170
|
|
|
1/28/2008
|
-0.20 / -0.49%
|
39.00
|
40.50
|
38.70
|
40.50
|
40.50
|
3.00
|
7,750
|
|
|
1/25/2008
|
+0.90 / +2.26%
|
38.00
|
40.70
|
38.00
|
40.70
|
40.70
|
3.01
|
21,200
|
|
|
1/24/2008
|
-2.00 / -4.78%
|
41.80
|
41.80
|
39.80
|
39.80
|
39.80
|
2.94
|
10,730
|
|
|
1/23/2008
|
-2.10 / -4.78%
|
41.80
|
42.00
|
41.80
|
41.80
|
41.80
|
3.09
|
9,520
|
|
|
1/22/2008
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.90
|
43.90
|
43.90
|
3.25
|
3,440
|
|
|
1/21/2008
|
+0.50 / +1.15%
|
43.50
|
44.00
|
43.40
|
44.00
|
44.00
|
3.26
|
11,300
|
|
|
1/18/2008
|
+0.50 / +1.16%
|
41.50
|
43.50
|
41.50
|
43.50
|
43.50
|
3.22
|
9,990
|
|
|
1/17/2008
|
-1.90 / -4.23%
|
44.50
|
44.50
|
42.70
|
43.00
|
43.00
|
3.18
|
6,550
|
|
|
1/16/2008
|
+1.90 / +4.42%
|
42.00
|
44.90
|
42.00
|
44.90
|
44.90
|
3.32
|
36,870
|
|
|
1/15/2008
|
-1.00 / -2.27%
|
46.00
|
46.00
|
41.80
|
43.00
|
43.00
|
3.18
|
17,980
|
|
|
1/14/2008
|
+2.00 / +4.76%
|
39.90
|
44.00
|
39.90
|
44.00
|
44.00
|
3.26
|
38,400
|
|
|
1/11/2008
|
-0.50 / -1.18%
|
42.00
|
43.00
|
42.00
|
42.00
|
42.00
|
3.11
|
2,870
|
|
|
1/10/2008
|
-1.20 / -2.75%
|
42.00
|
42.50
|
41.60
|
42.50
|
42.50
|
3.14
|
36,400
|
|
|
1/9/2008
|
-2.30 / -5.00%
|
45.50
|
45.50
|
43.70
|
43.70
|
43.70
|
3.23
|
54,630
|
|
|
1/8/2008
|
-1.00 / -2.13%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
3.40
|
10,100
|
|
|
1/7/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.70
|
47.00
|
47.00
|
3.48
|
12,910
|
|
|
1/4/2008
|
0.00 / 0.00%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
3.48
|
10,800
|
|
|
1/3/2008
|
0.00 / 0.00%
|
45.10
|
47.00
|
45.10
|
47.00
|
47.00
|
3.48
|
7,920
|
|
|
1/2/2008
|
-2.00 / -4.08%
|
46.70
|
48.00
|
46.70
|
47.00
|
47.00
|
3.48
|
6,750
|
|
|
12/28/2007
|
+2.30 / +4.93%
|
46.90
|
49.00
|
46.00
|
49.00
|
49.00
|
3.63
|
11,000
|
|
|
12/27/2007
|
-1.40 / -2.91%
|
46.50
|
47.90
|
46.50
|
46.70
|
46.70
|
3.46
|
16,960
|
|
|
12/26/2007
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.00
|
48.10
|
48.10
|
3.56
|
9,860
|
|
|
12/25/2007
|
0.00 / 0.00%
|
48.20
|
49.00
|
48.10
|
49.00
|
49.00
|
3.63
|
5,440
|
|
|
12/24/2007
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
3.63
|
6,950
|
|
|
12/21/2007
|
-27.00 / -35.06%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
3.70
|
15,320
|
|
|
12/20/2007
|
+1.00 / +1.32%
|
74.50
|
77.00
|
74.50
|
77.00
|
77.00
|
3.80
|
77,240
|
|
|
12/19/2007
|
+1.00 / +1.33%
|
75.00
|
76.50
|
75.00
|
76.00
|
76.00
|
3.75
|
44,400
|
|
|
12/18/2007
|
+3.00 / +4.17%
|
69.50
|
75.00
|
69.50
|
75.00
|
75.00
|
3.70
|
32,250
|
|
|
12/17/2007
|
-2.50 / -3.36%
|
72.00
|
75.00
|
72.00
|
72.00
|
72.00
|
3.55
|
15,910
|
|
|