|
Closing price on 5/23/2008
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
7,400 |
| Split-adjusted Price |
1.16 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.16
|
7,400
|
|
|
5/22/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.19
|
8,000
|
|
|
5/21/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.21
|
4,760
|
|
|
5/20/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.23
|
7,260
|
|
|
5/19/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.25
|
3,400
|
|
|
5/16/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.28
|
6,110
|
|
|
5/15/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.30
|
1,400
|
|
|
5/14/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.32
|
3,400
|
|
|
5/13/2008
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
1.34
|
310
|
|
|
5/12/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.37
|
500
|
|
|
5/9/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.39
|
1,110
|
|
|
5/8/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.41
|
5,950
|
|
|
5/7/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.44
|
550
|
|
|
5/6/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.46
|
3,550
|
|
|
5/5/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.48
|
38,630
|
|
|
4/29/2008
|
-0.40 / -1.96%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.00
|
1.51
|
52,970
|
|
|
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
|
|
|