Closing price on 3/1/2012
|
|
Open |
24.00 |
High |
24.20 |
Low |
24.00 |
Volume |
10,800 |
Split-adjusted Price |
4.10 |
|
|
DXP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2012
|
+0.20 / +0.83%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
4.10
|
10,800
|
|
2/29/2012
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
4.06
|
32,000
|
|
2/28/2012
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
4.08
|
7,000
|
|
2/27/2012
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.30
|
4.12
|
16,700
|
|
2/24/2012
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.40
|
4.13
|
2,400
|
|
2/23/2012
|
+0.40 / +1.67%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.40
|
4.13
|
1,900
|
|
2/22/2012
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.06
|
2,000
|
|
2/21/2012
|
-0.80 / -3.27%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.70
|
4.01
|
1,900
|
|
2/20/2012
|
+0.70 / +2.94%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.50
|
4.15
|
5,400
|
|
2/17/2012
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.80
|
4.03
|
10,500
|
|
2/16/2012
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.03
|
0
|
|
2/15/2012
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.90
|
4.05
|
300
|
|
2/14/2012
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.06
|
700
|
|
2/13/2012
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.06
|
100
|
|
2/10/2012
|
+0.10 / +0.42%
|
24.10
|
25.10
|
23.70
|
23.70
|
23.70
|
4.01
|
18,300
|
|
2/9/2012
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
4.00
|
3,800
|
|
2/8/2012
|
+0.90 / +3.91%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.90
|
4.05
|
2,400
|
|
2/7/2012
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
3.90
|
1,500
|
|
2/6/2012
|
-1.10 / -4.56%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
3.90
|
1,400
|
|
2/3/2012
|
-0.90 / -3.60%
|
25.60
|
25.60
|
24.00
|
24.10
|
24.10
|
4.08
|
6,500
|
|
2/2/2012
|
-1.80 / -6.72%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
4.23
|
9,400
|
|
2/1/2012
|
+0.40 / +1.52%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.80
|
4.03
|
10,700
|
|
1/31/2012
|
-0.30 / -1.12%
|
26.90
|
27.20
|
26.40
|
26.40
|
26.40
|
3.97
|
17,500
|
|
1/30/2012
|
+0.70 / +2.69%
|
26.30
|
26.70
|
26.30
|
26.70
|
26.70
|
4.02
|
3,200
|
|
1/20/2012
|
-0.80 / -2.99%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
3.91
|
5,900
|
|
1/19/2012
|
+0.80 / +3.08%
|
27.40
|
27.40
|
26.20
|
26.80
|
26.80
|
4.03
|
1,600
|
|
1/18/2012
|
+1.20 / +4.84%
|
25.00
|
26.60
|
25.00
|
26.00
|
26.00
|
3.91
|
18,400
|
|
1/17/2012
|
+0.80 / +3.33%
|
24.20
|
25.50
|
24.20
|
24.80
|
24.80
|
3.73
|
6,700
|
|
1/16/2012
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.00
|
3.61
|
1,000
|
|
1/13/2012
|
-0.80 / -3.21%
|
24.20
|
24.30
|
24.10
|
24.10
|
24.10
|
3.63
|
2,000
|
|
|