Closing price on 3/11/2010
|
|
Open |
73.00 |
High |
73.00 |
Low |
70.50 |
Volume |
20,900 |
Split-adjusted Price |
6.12 |
|
|
DXP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2010
|
0.00 / 0.00%
|
73.00
|
73.00
|
70.50
|
72.00
|
72.00
|
6.12
|
20,900
|
|
3/10/2010
|
-0.70 / -0.96%
|
72.30
|
73.50
|
72.00
|
72.00
|
72.00
|
6.12
|
29,300
|
|
3/9/2010
|
-1.30 / -1.76%
|
73.00
|
73.00
|
71.40
|
72.70
|
72.70
|
6.18
|
33,800
|
|
3/8/2010
|
+1.60 / +2.21%
|
71.50
|
75.00
|
71.50
|
74.00
|
74.00
|
6.29
|
30,900
|
|
3/5/2010
|
+5.40 / +8.06%
|
68.40
|
72.50
|
67.80
|
72.40
|
72.40
|
6.15
|
69,600
|
|
3/4/2010
|
+0.50 / +0.75%
|
67.00
|
69.00
|
67.00
|
67.00
|
67.00
|
5.69
|
34,900
|
|
3/3/2010
|
+0.90 / +1.37%
|
66.00
|
67.50
|
65.90
|
66.50
|
66.50
|
5.65
|
15,500
|
|
3/2/2010
|
-0.20 / -0.30%
|
65.60
|
67.00
|
65.30
|
65.60
|
65.60
|
5.58
|
15,400
|
|
3/1/2010
|
+0.50 / +0.77%
|
65.00
|
66.00
|
65.00
|
65.80
|
65.80
|
5.59
|
11,900
|
|
2/26/2010
|
+0.30 / +0.46%
|
64.20
|
65.30
|
64.00
|
65.30
|
65.30
|
5.55
|
29,100
|
|
2/25/2010
|
-2.50 / -3.70%
|
67.00
|
67.00
|
64.50
|
65.00
|
65.00
|
5.52
|
21,800
|
|
2/24/2010
|
+2.50 / +3.85%
|
64.50
|
67.50
|
64.50
|
67.50
|
67.50
|
5.74
|
23,400
|
|
2/23/2010
|
-3.60 / -5.25%
|
65.10
|
67.20
|
65.00
|
65.00
|
65.00
|
5.52
|
22,800
|
|
2/22/2010
|
-0.20 / -0.29%
|
71.90
|
71.90
|
68.60
|
68.60
|
68.60
|
5.83
|
17,900
|
|
2/12/2010
|
+1.80 / +2.69%
|
69.00
|
69.90
|
66.60
|
68.80
|
68.80
|
5.85
|
17,300
|
|
2/11/2010
|
+3.00 / +4.69%
|
65.90
|
67.00
|
65.70
|
67.00
|
67.00
|
5.69
|
23,900
|
|
2/10/2010
|
+1.00 / +1.59%
|
63.20
|
67.00
|
63.20
|
64.00
|
64.00
|
5.44
|
7,500
|
|
2/9/2010
|
-1.80 / -2.78%
|
64.00
|
64.20
|
61.30
|
63.00
|
63.00
|
5.35
|
6,400
|
|
2/8/2010
|
+1.30 / +2.05%
|
64.00
|
65.00
|
63.50
|
64.80
|
64.80
|
5.51
|
20,700
|
|
2/5/2010
|
-1.40 / -2.16%
|
64.50
|
64.70
|
63.50
|
63.50
|
63.50
|
5.40
|
7,400
|
|
2/4/2010
|
+1.10 / +1.72%
|
64.00
|
65.00
|
64.00
|
64.90
|
64.90
|
5.52
|
12,700
|
|
2/3/2010
|
-0.20 / -0.31%
|
66.00
|
66.00
|
63.10
|
63.80
|
63.80
|
5.42
|
5,800
|
|
2/2/2010
|
-1.50 / -2.29%
|
67.40
|
67.50
|
63.40
|
64.00
|
64.00
|
5.44
|
6,200
|
|
2/1/2010
|
+1.70 / +2.66%
|
66.40
|
66.90
|
63.90
|
65.50
|
65.50
|
5.57
|
9,700
|
|
1/29/2010
|
+0.20 / +0.31%
|
62.00
|
65.00
|
62.00
|
63.80
|
63.80
|
5.42
|
8,400
|
|
1/28/2010
|
-4.40 / -6.47%
|
64.10
|
65.00
|
63.60
|
63.60
|
63.60
|
5.41
|
23,700
|
|
1/27/2010
|
-1.40 / -2.02%
|
72.00
|
72.00
|
67.90
|
68.00
|
68.00
|
5.78
|
6,600
|
|
1/26/2010
|
+4.40 / +6.77%
|
69.00
|
69.40
|
67.00
|
69.40
|
69.40
|
5.90
|
52,700
|
|
1/25/2010
|
+3.50 / +5.69%
|
66.00
|
66.00
|
63.00
|
65.00
|
65.00
|
5.52
|
35,200
|
|
1/22/2010
|
+3.20 / +5.49%
|
62.00
|
62.10
|
55.10
|
61.50
|
61.50
|
5.23
|
14,300
|
|
|