|
Closing price on 4/28/2008
|
|
| Open |
20.40 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
49,220 |
| Split-adjusted Price |
1.54 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-0.40 / -1.92%
|
20.40
|
21.00
|
20.40
|
20.40
|
20.40
|
1.54
|
49,220
|
|
|
4/25/2008
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.57
|
6,550
|
|
|
4/24/2008
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.20
|
1.60
|
8,950
|
|
|
4/23/2008
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.63
|
6,500
|
|
|
4/22/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.66
|
2,820
|
|
|
4/21/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.69
|
3,100
|
|
|
4/18/2008
|
-0.40 / -1.72%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
1.72
|
17,410
|
|
|
4/17/2008
|
+0.40 / +1.75%
|
22.40
|
23.20
|
22.40
|
23.20
|
23.20
|
1.75
|
24,550
|
|
|
4/16/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.72
|
2,550
|
|
|
4/11/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.75
|
13,310
|
|
|
4/10/2008
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.78
|
24,850
|
|
|
4/9/2008
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
1.81
|
36,160
|
|
|
4/8/2008
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.40
|
24.20
|
24.20
|
1.83
|
64,950
|
|
|
4/7/2008
|
+0.40 / +1.67%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.80
|
2,310
|
|
|
4/4/2008
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.77
|
33,460
|
|
|
4/3/2008
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.75
|
100
|
|
|
4/2/2008
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1.74
|
1,010
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1.72
|
17,000
|
|
|
3/31/2008
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.71
|
2,100
|
|
|
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
|
|
|