|
Closing price on 12/10/2008
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
25,230 |
| Split-adjusted Price |
1.34 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2008
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
1.37
|
9,600
|
|
|
12/5/2008
|
-0.90 / -4.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
1.44
|
13,660
|
|
|
12/4/2008
|
-0.50 / -2.45%
|
19.80
|
21.10
|
19.80
|
19.90
|
19.90
|
1.50
|
12,610
|
|
|
12/3/2008
|
-0.80 / -3.77%
|
21.20
|
21.50
|
20.20
|
20.40
|
20.40
|
1.54
|
3,200
|
|
|
12/2/2008
|
-0.80 / -3.64%
|
21.10
|
21.50
|
21.10
|
21.20
|
21.20
|
1.60
|
2,750
|
|
|
12/1/2008
|
+0.40 / +1.85%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
1.66
|
13,800
|
|
|
11/28/2008
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
1.63
|
40,480
|
|
|
11/27/2008
|
-0.50 / -2.37%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
1.56
|
10,090
|
|
|
11/26/2008
|
-0.80 / -3.65%
|
21.10
|
22.70
|
21.10
|
21.10
|
21.10
|
1.59
|
10,930
|
|
|
11/25/2008
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.90
|
1.65
|
10,340
|
|
|
11/24/2008
|
+0.20 / +0.90%
|
23.20
|
23.20
|
21.20
|
22.50
|
22.50
|
1.70
|
4,960
|
|
|
11/21/2008
|
-0.90 / -3.88%
|
22.10
|
23.00
|
22.10
|
22.30
|
22.30
|
1.68
|
22,130
|
|
|
11/20/2008
|
-1.10 / -4.53%
|
23.50
|
23.60
|
23.10
|
23.20
|
23.20
|
1.75
|
11,840
|
|
|
11/19/2008
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.00
|
24.30
|
24.30
|
1.84
|
3,930
|
|
|
11/18/2008
|
-0.40 / -1.63%
|
24.60
|
24.60
|
23.60
|
24.20
|
24.20
|
1.83
|
8,870
|
|
|
11/17/2008
|
-0.90 / -3.53%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.60
|
1.86
|
11,320
|
|
|
11/14/2008
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.30
|
25.50
|
25.50
|
1.93
|
21,300
|
|
|
11/13/2008
|
0.00 / 0.00%
|
24.40
|
25.80
|
24.40
|
25.50
|
25.50
|
1.93
|
11,580
|
|
|
11/12/2008
|
+0.70 / +2.82%
|
23.60
|
26.00
|
23.60
|
25.50
|
25.50
|
1.93
|
15,730
|
|
|
11/11/2008
|
-1.20 / -4.62%
|
25.00
|
25.10
|
24.70
|
24.80
|
24.80
|
1.87
|
31,120
|
|
|
11/10/2008
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.00
|
26.00
|
26.00
|
1.96
|
36,790
|
|
|
11/7/2008
|
-1.30 / -4.78%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.90
|
1.96
|
29,580
|
|
|
11/6/2008
|
-1.40 / -4.90%
|
27.20
|
28.60
|
27.20
|
27.20
|
27.20
|
2.05
|
38,050
|
|
|
11/5/2008
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.60
|
2.16
|
49,260
|
|
|
11/4/2008
|
+1.30 / +5.00%
|
25.10
|
27.30
|
25.10
|
27.30
|
27.30
|
2.06
|
43,270
|
|
|
11/3/2008
|
-0.30 / -1.14%
|
26.90
|
26.90
|
25.50
|
26.00
|
26.00
|
1.96
|
8,110
|
|
|
10/31/2008
|
+0.20 / +0.77%
|
26.50
|
26.50
|
25.00
|
26.30
|
26.30
|
1.99
|
12,310
|
|
|
10/30/2008
|
+0.60 / +2.35%
|
26.00
|
26.10
|
25.10
|
26.10
|
26.10
|
1.97
|
15,420
|
|
|