|
Closing price on 3/28/2008
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.90 |
| Volume |
9,650 |
| Split-adjusted Price |
1.69 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.69
|
9,650
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
1.68
|
92,250
|
|
|
3/26/2008
|
-0.90 / -3.85%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
1.66
|
22,580
|
|
|
3/25/2008
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
1.73
|
7,250
|
|
|
3/24/2008
|
-1.20 / -4.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.82
|
1,760
|
|
|
3/21/2008
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.60
|
25.80
|
25.80
|
1.91
|
17,660
|
|
|
3/20/2008
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.00
|
25.80
|
25.80
|
1.91
|
20,210
|
|
|
3/19/2008
|
-1.30 / -4.80%
|
25.80
|
28.00
|
25.80
|
25.80
|
25.80
|
1.91
|
77,910
|
|
|
3/18/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
2.01
|
4,790
|
|
|
3/17/2008
|
-1.50 / -5.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.11
|
11,260
|
|
|
3/14/2008
|
+0.50 / +1.69%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
2.22
|
13,350
|
|
|
3/13/2008
|
+0.30 / +1.03%
|
30.10
|
30.10
|
29.30
|
29.50
|
29.50
|
2.18
|
11,590
|
|
|
3/12/2008
|
+1.20 / +4.29%
|
27.00
|
29.40
|
27.00
|
29.20
|
29.20
|
2.16
|
11,410
|
|
|
3/11/2008
|
-1.00 / -3.45%
|
28.50
|
28.90
|
28.00
|
28.00
|
28.00
|
2.07
|
15,560
|
|
|
3/10/2008
|
+0.20 / +0.69%
|
30.20
|
30.20
|
29.00
|
29.00
|
29.00
|
2.15
|
74,980
|
|
|
3/7/2008
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.13
|
8,780
|
|
|
3/6/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.03
|
9,980
|
|
|
3/5/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.94
|
21,970
|
|
|
3/4/2008
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.03
|
6,970
|
|
|
3/3/2008
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
2.14
|
19,250
|
|
|
2/29/2008
|
-1.50 / -4.70%
|
30.60
|
31.00
|
30.40
|
30.40
|
30.40
|
2.25
|
27,230
|
|
|
2/28/2008
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.10
|
31.90
|
31.90
|
2.36
|
9,590
|
|
|
2/27/2008
|
-1.40 / -4.20%
|
31.80
|
33.30
|
31.80
|
31.90
|
31.90
|
2.36
|
6,860
|
|
|
2/26/2008
|
-1.70 / -4.86%
|
33.50
|
33.60
|
33.30
|
33.30
|
33.30
|
2.46
|
18,570
|
|
|
2/25/2008
|
+1.20 / +3.55%
|
33.50
|
35.30
|
33.50
|
35.00
|
35.00
|
2.59
|
21,990
|
|
|
2/22/2008
|
-1.70 / -4.79%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.50
|
14,280
|
|
|
2/21/2008
|
-1.80 / -4.83%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
2.63
|
6,790
|
|
|
2/20/2008
|
-1.90 / -4.85%
|
37.30
|
40.00
|
37.30
|
37.30
|
37.30
|
2.76
|
13,830
|
|
|
2/19/2008
|
-1.70 / -4.16%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.20
|
2.90
|
5,700
|
|
|
2/18/2008
|
-2.10 / -4.88%
|
40.90
|
41.00
|
40.90
|
40.90
|
40.90
|
3.03
|
10,930
|
|
|