Closing price on 10/17/2013
|
|
Open |
46.00 |
High |
47.00 |
Low |
45.00 |
Volume |
17,200 |
Split-adjusted Price |
9.31 |
|
|
DXP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2013
|
+1.00 / +2.17%
|
46.00
|
47.00
|
45.00
|
47.00
|
47.00
|
9.31
|
17,200
|
|
10/16/2013
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
9.11
|
900
|
|
10/15/2013
|
-1.00 / -2.13%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
9.11
|
600
|
|
10/14/2013
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
9.31
|
0
|
|
10/11/2013
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
9.31
|
100
|
|
10/10/2013
|
+0.10 / +0.22%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
9.21
|
500
|
|
10/9/2013
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
9.19
|
50
|
|
10/8/2013
|
+0.90 / +1.98%
|
45.70
|
46.50
|
45.70
|
46.40
|
46.40
|
9.19
|
9,100
|
|
10/7/2013
|
+0.10 / +0.22%
|
45.50
|
45.60
|
45.50
|
45.50
|
45.50
|
9.01
|
2,330
|
|
10/4/2013
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.40
|
45.40
|
45.40
|
8.99
|
3,150
|
|
10/3/2013
|
0.00 / 0.00%
|
44.00
|
45.40
|
44.00
|
45.40
|
45.40
|
8.99
|
1,525
|
|
10/2/2013
|
+0.40 / +0.89%
|
45.00
|
45.40
|
45.00
|
45.40
|
45.40
|
8.99
|
5,100
|
|
10/1/2013
|
+0.20 / +0.45%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
8.92
|
3,230
|
|
9/30/2013
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.80
|
44.80
|
44.80
|
8.88
|
3,800
|
|
9/27/2013
|
+1.30 / +2.99%
|
44.10
|
44.80
|
44.10
|
44.80
|
44.80
|
8.88
|
3,200
|
|
9/26/2013
|
+0.50 / +1.16%
|
43.70
|
44.00
|
43.50
|
43.50
|
43.50
|
8.62
|
3,120
|
|
9/25/2013
|
+0.30 / +0.70%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
8.52
|
1,600
|
|
9/24/2013
|
-0.30 / -0.70%
|
44.00
|
44.00
|
42.70
|
42.70
|
42.70
|
8.46
|
7,500
|
|
9/23/2013
|
+0.30 / +0.70%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
8.52
|
1,100
|
|
9/20/2013
|
+0.10 / +0.23%
|
42.60
|
42.70
|
42.60
|
42.70
|
42.70
|
8.46
|
200
|
|
9/19/2013
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
8.44
|
65
|
|
9/18/2013
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
8.44
|
4,550
|
|
9/17/2013
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
8.44
|
800
|
|
9/16/2013
|
0.00 / 0.00%
|
42.60
|
42.80
|
42.60
|
42.60
|
42.60
|
8.44
|
2,300
|
|
9/13/2013
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
8.44
|
0
|
|
9/12/2013
|
+0.40 / +0.95%
|
42.60
|
42.60
|
38.20
|
42.60
|
42.60
|
8.44
|
24,805
|
|
9/11/2013
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
8.36
|
100
|
|
9/10/2013
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.20
|
42.20
|
42.20
|
8.36
|
25,000
|
|
9/9/2013
|
-0.80 / -1.86%
|
42.90
|
42.90
|
42.20
|
42.20
|
42.20
|
8.36
|
2,400
|
|
9/6/2013
|
+1.00 / +2.38%
|
42.50
|
43.00
|
42.00
|
43.00
|
43.00
|
8.52
|
2,300
|
|
|