|
Closing price on 4/8/2009
|
|
| Open |
24.70 |
| High |
25.60 |
| Low |
24.70 |
| Volume |
40,340 |
| Split-adjusted Price |
1.97 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
-1.30 / -5.00%
|
24.70
|
25.60
|
24.70
|
24.70
|
24.70
|
1.97
|
40,340
|
|
|
4/7/2009
|
-0.90 / -3.35%
|
26.20
|
26.80
|
25.80
|
26.00
|
26.00
|
2.07
|
49,860
|
|
|
4/3/2009
|
0.00 / 0.00%
|
28.10
|
28.20
|
26.50
|
26.90
|
26.90
|
2.15
|
79,670
|
|
|
4/2/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.10
|
26.90
|
26.90
|
2.15
|
64,040
|
|
|
4/1/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
2.05
|
40,250
|
|
|
3/31/2009
|
+1.10 / +4.70%
|
23.40
|
24.50
|
23.30
|
24.50
|
24.50
|
1.96
|
49,130
|
|
|
3/30/2009
|
+0.80 / +3.54%
|
21.60
|
23.40
|
21.60
|
23.40
|
23.40
|
1.87
|
53,790
|
|
|
3/27/2009
|
+1.00 / +4.63%
|
22.50
|
22.60
|
21.90
|
22.60
|
22.60
|
1.80
|
40,990
|
|
|
3/26/2009
|
-0.90 / -4.00%
|
22.50
|
22.50
|
21.50
|
21.60
|
21.60
|
1.72
|
10,660
|
|
|
3/25/2009
|
+0.20 / +0.90%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.50
|
1.80
|
10,230
|
|
|
3/24/2009
|
+0.80 / +3.72%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.30
|
1.78
|
13,180
|
|
|
3/23/2009
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
1.72
|
8,820
|
|
|
3/20/2009
|
+0.60 / +2.82%
|
21.30
|
22.00
|
21.20
|
21.90
|
21.90
|
1.75
|
6,820
|
|
|
3/19/2009
|
-1.00 / -4.48%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.30
|
1.70
|
15,810
|
|
|
3/18/2009
|
+1.00 / +4.69%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.30
|
1.78
|
36,470
|
|
|
3/17/2009
|
+0.10 / +0.47%
|
21.20
|
22.00
|
21.20
|
21.30
|
21.30
|
1.70
|
19,290
|
|
|
3/16/2009
|
+0.70 / +3.41%
|
21.40
|
21.40
|
21.00
|
21.20
|
21.20
|
1.69
|
10,060
|
|
|
3/13/2009
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
1.64
|
2,520
|
|
|
3/12/2009
|
-0.60 / -2.91%
|
20.60
|
20.60
|
19.70
|
20.00
|
20.00
|
1.60
|
4,560
|
|
|
3/11/2009
|
+0.60 / +3.00%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
1.64
|
14,310
|
|
|
3/10/2009
|
+0.40 / +2.04%
|
19.80
|
20.00
|
19.60
|
20.00
|
20.00
|
1.60
|
17,090
|
|
|
3/9/2009
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
1.56
|
1,560
|
|
|
3/6/2009
|
+0.40 / +2.05%
|
19.00
|
20.00
|
19.00
|
19.90
|
19.90
|
1.59
|
3,090
|
|
|
3/5/2009
|
+0.40 / +2.09%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
1.56
|
1,780
|
|
|
3/4/2009
|
+0.10 / +0.53%
|
19.00
|
19.40
|
19.00
|
19.10
|
19.10
|
1.52
|
5,650
|
|
|
3/3/2009
|
-0.60 / -3.06%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
1.52
|
2,350
|
|
|
3/2/2009
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
1.56
|
2,060
|
|
|
2/27/2009
|
0.00 / 0.00%
|
18.80
|
19.60
|
18.80
|
19.50
|
19.50
|
1.56
|
5,940
|
|
|
2/26/2009
|
-0.10 / -0.51%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.50
|
1.56
|
1,750
|
|
|
2/25/2009
|
+0.60 / +3.16%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.60
|
1.56
|
4,850
|
|
|