Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2009	-0.80 / -1.27%	62.00	64.50	61.50	62.00	62.00	5.27	21,300
12/25/2009	+3.30 / +5.55%	61.90	63.10	60.00	62.80	62.80	5.34	72,000
12/24/2009	+1.50 / +2.59%	59.00	59.50	58.00	59.50	59.50	5.06	42,600
12/23/2009	+1.00 / +1.75%	57.00	59.00	56.00	58.00	58.00	4.93	29,000
12/22/2009	-0.20 / -0.35%	57.00	58.90	56.00	57.00	57.00	4.84	28,300
12/21/2009	+3.20 / +5.93%	54.00	57.20	54.00	57.20	57.20	4.86	27,000
12/18/2009	+3.20 / +6.30%	52.90	54.30	52.50	54.00	54.00	4.59	46,000
12/17/2009	-2.60 / -4.87%	51.20	51.20	50.80	50.80	50.80	4.32	44,100
12/16/2009	-4.20 / -7.29%	58.30	58.30	53.40	53.40	53.40	4.54	12,000
12/15/2009	-0.40 / -0.69%	59.90	59.90	57.00	57.60	57.60	4.90	39,900
12/14/2009	0.00 / 0.00%	57.40	58.90	57.30	58.00	58.00	4.93	14,200
12/11/2009	-1.00 / -1.69%	62.00	62.00	55.40	58.00	58.00	4.93	24,100
12/10/2009	-0.80 / -1.34%	60.10	61.50	58.00	59.00	59.00	5.01	62,100
12/9/2009	-5.20 / -8.00%	61.00	61.50	59.80	59.80	59.80	5.08	70,700
12/8/2009	-1.00 / -1.52%	64.90	65.00	63.00	65.00	65.00	5.52	5,100
12/7/2009	+1.00 / +1.54%	65.00	66.00	64.00	66.00	66.00	5.61	4,700
12/4/2009	-0.50 / -0.76%	65.00	65.00	65.00	65.00	65.00	5.52	2,200
12/3/2009	-0.10 / -0.15%	66.30	66.30	63.20	65.50	65.50	5.57	19,000
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

<<Previous 30 days Next 30 days>>

DXP News

27/11	DXP: AFC Vietnam Fund (AFC VF Limited) is no longer principal shareholder
27/11	DXP: Change in shareholding of principal shareholder (AFC Vietnam Fund (AFC VF Limited))
26/10	DXP: Board Resolution
22/10	DXP: Financial Statement Quarter 3/2020
12/10	DXP: PYN Elite Fund (Non - UCITS) is no longer principal shareholder