|
Closing price on 12/2/2009
|
|
| Open |
70.00 |
| High |
70.00 |
| Low |
65.60 |
| Volume |
42,000 |
| Split-adjusted Price |
5.58 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-4.80 / -6.82%
|
70.00
|
70.00
|
65.60
|
65.60
|
65.60
|
5.58
|
42,000
|
|
|
12/1/2009
|
+1.90 / +2.77%
|
71.00
|
71.00
|
70.00
|
70.40
|
70.40
|
5.98
|
8,700
|
|
|
11/30/2009
|
+4.90 / +7.70%
|
67.90
|
68.50
|
67.50
|
68.50
|
68.50
|
5.82
|
17,000
|
|
|
11/27/2009
|
-4.60 / -6.74%
|
65.50
|
70.00
|
63.60
|
63.60
|
63.60
|
5.41
|
66,400
|
|
|
11/26/2009
|
-3.80 / -5.28%
|
69.00
|
69.00
|
68.20
|
68.20
|
68.20
|
5.80
|
22,500
|
|
|
11/25/2009
|
-5.80 / -7.46%
|
73.00
|
74.10
|
71.80
|
72.00
|
72.00
|
6.12
|
34,900
|
|
|
11/24/2009
|
+1.20 / +1.57%
|
75.40
|
78.30
|
75.40
|
77.80
|
77.80
|
6.61
|
18,700
|
|
|
11/23/2009
|
-3.40 / -4.25%
|
74.50
|
76.70
|
74.50
|
76.60
|
76.60
|
6.51
|
4,500
|
|
|
11/20/2009
|
-0.40 / -0.50%
|
80.00
|
80.00
|
78.00
|
80.00
|
80.00
|
6.80
|
6,700
|
|
|
11/19/2009
|
-0.10 / -0.12%
|
82.80
|
82.80
|
79.40
|
80.40
|
80.40
|
6.83
|
28,100
|
|
|
11/18/2009
|
+3.00 / +3.87%
|
78.00
|
80.50
|
77.00
|
80.50
|
80.50
|
6.84
|
48,300
|
|
|
11/17/2009
|
+1.30 / +1.71%
|
78.00
|
78.00
|
76.60
|
77.50
|
77.50
|
6.59
|
17,600
|
|
|
11/16/2009
|
-0.80 / -1.04%
|
77.00
|
79.00
|
74.00
|
76.20
|
76.20
|
6.48
|
19,900
|
|
|
11/13/2009
|
-1.20 / -1.53%
|
78.00
|
78.80
|
75.00
|
77.00
|
77.00
|
6.54
|
38,500
|
|
|
11/12/2009
|
-0.90 / -1.14%
|
81.50
|
81.50
|
78.00
|
78.20
|
78.20
|
6.65
|
16,700
|
|
|
11/11/2009
|
+0.10 / +0.13%
|
76.00
|
79.50
|
76.00
|
79.10
|
79.10
|
6.72
|
12,200
|
|
|
11/10/2009
|
+1.50 / +1.94%
|
82.90
|
82.90
|
75.00
|
79.00
|
79.00
|
6.71
|
2,900
|
|
|
11/9/2009
|
-3.50 / -4.32%
|
77.50
|
78.00
|
77.30
|
77.50
|
77.50
|
6.59
|
32,500
|
|
|
11/6/2009
|
-1.60 / -1.94%
|
84.00
|
86.50
|
76.90
|
81.00
|
81.00
|
6.88
|
17,900
|
|
|
11/5/2009
|
+3.60 / +4.56%
|
79.50
|
82.80
|
79.50
|
82.60
|
82.60
|
7.02
|
23,200
|
|
|
11/4/2009
|
+1.00 / +1.28%
|
79.00
|
79.00
|
77.00
|
79.00
|
79.00
|
6.71
|
21,600
|
|
|
11/3/2009
|
0.00 / 0.00%
|
79.50
|
79.50
|
76.10
|
78.00
|
78.00
|
6.50
|
22,300
|
|
|
11/2/2009
|
-4.00 / -4.88%
|
77.00
|
78.00
|
77.00
|
78.00
|
78.00
|
6.50
|
28,900
|
|
|
10/30/2009
|
+2.00 / +2.50%
|
84.00
|
84.00
|
80.10
|
82.00
|
82.00
|
6.83
|
12,100
|
|
|
10/29/2009
|
-2.00 / -2.44%
|
81.60
|
81.60
|
77.00
|
80.00
|
80.00
|
6.67
|
21,200
|
|
|
10/28/2009
|
+1.00 / +1.23%
|
80.80
|
83.00
|
80.80
|
82.00
|
82.00
|
6.83
|
16,000
|
|
|
10/27/2009
|
-4.00 / -4.71%
|
84.00
|
84.00
|
79.00
|
81.00
|
81.00
|
6.75
|
38,700
|
|
|
10/26/2009
|
0.00 / 0.00%
|
85.10
|
87.00
|
84.00
|
85.00
|
85.00
|
7.08
|
88,900
|
|
|
10/23/2009
|
-0.70 / -0.82%
|
85.00
|
86.50
|
84.60
|
85.00
|
85.00
|
7.08
|
108,500
|
|
|
10/22/2009
|
-0.30 / -0.35%
|
86.00
|
88.00
|
85.50
|
85.70
|
85.70
|
7.14
|
88,500
|
|
|