Closing price on 6/7/2010
|
|
Open |
58.50 |
High |
59.00 |
Low |
57.20 |
Volume |
6,500 |
Split-adjusted Price |
5.14 |
|
|
DXP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2010
|
-2.10 / -3.54%
|
58.50
|
59.00
|
57.20
|
57.30
|
57.30
|
5.14
|
6,500
|
|
6/4/2010
|
-0.10 / -0.17%
|
59.50
|
60.00
|
59.10
|
59.40
|
59.40
|
5.32
|
4,500
|
|
6/3/2010
|
-0.50 / -0.83%
|
59.50
|
59.60
|
59.50
|
59.50
|
59.50
|
5.33
|
1,200
|
|
6/2/2010
|
-0.50 / -0.83%
|
59.50
|
60.10
|
59.00
|
60.00
|
60.00
|
5.38
|
3,800
|
|
6/1/2010
|
-0.30 / -0.49%
|
60.00
|
60.50
|
59.20
|
60.50
|
60.50
|
5.42
|
2,300
|
|
5/31/2010
|
-1.10 / -1.78%
|
60.50
|
61.00
|
60.50
|
60.80
|
60.80
|
5.45
|
1,600
|
|
5/28/2010
|
+1.90 / +3.17%
|
59.50
|
62.00
|
59.50
|
61.90
|
61.90
|
5.55
|
10,500
|
|
5/27/2010
|
+0.60 / +1.01%
|
59.10
|
60.00
|
58.50
|
60.00
|
60.00
|
5.38
|
10,100
|
|
5/26/2010
|
+2.10 / +3.66%
|
58.80
|
59.50
|
58.80
|
59.40
|
59.40
|
5.32
|
3,800
|
|
5/25/2010
|
-0.70 / -1.21%
|
59.00
|
59.00
|
57.20
|
57.30
|
57.30
|
5.14
|
10,200
|
|
5/24/2010
|
+2.00 / +3.57%
|
58.00
|
58.00
|
56.00
|
58.00
|
58.00
|
5.20
|
4,700
|
|
5/21/2010
|
-5.50 / -8.94%
|
57.00
|
58.10
|
56.00
|
56.00
|
56.00
|
5.02
|
87,700
|
|
5/20/2010
|
+2.50 / +4.24%
|
58.90
|
61.50
|
58.90
|
61.50
|
61.50
|
5.51
|
21,900
|
|
5/19/2010
|
-1.60 / -2.64%
|
59.60
|
59.60
|
58.20
|
59.00
|
59.00
|
5.29
|
11,700
|
|
5/18/2010
|
-1.60 / -2.57%
|
62.00
|
62.00
|
59.00
|
60.60
|
60.60
|
5.43
|
38,100
|
|
5/17/2010
|
-0.80 / -1.27%
|
62.30
|
64.00
|
61.10
|
62.20
|
62.20
|
5.58
|
10,600
|
|
5/14/2010
|
+0.60 / +0.96%
|
64.00
|
64.00
|
62.80
|
63.00
|
63.00
|
5.65
|
14,100
|
|
5/13/2010
|
-0.20 / -0.32%
|
62.80
|
63.00
|
62.40
|
62.40
|
62.40
|
5.59
|
23,000
|
|
5/12/2010
|
-1.00 / -1.57%
|
64.00
|
64.00
|
62.50
|
62.60
|
62.60
|
5.61
|
28,900
|
|
5/11/2010
|
+0.10 / +0.16%
|
64.50
|
65.10
|
63.50
|
63.60
|
63.60
|
5.70
|
29,400
|
|
5/10/2010
|
-1.50 / -2.31%
|
64.90
|
64.90
|
63.20
|
63.50
|
63.50
|
5.69
|
31,800
|
|
5/7/2010
|
-1.10 / -1.66%
|
66.00
|
66.00
|
64.00
|
65.00
|
65.00
|
5.83
|
24,000
|
|
5/6/2010
|
-0.40 / -0.60%
|
66.00
|
68.00
|
66.00
|
66.10
|
66.10
|
5.92
|
15,400
|
|
5/5/2010
|
-2.00 / -2.92%
|
66.50
|
68.40
|
64.10
|
66.50
|
66.50
|
5.96
|
27,600
|
|
5/4/2010
|
+3.90 / +6.04%
|
68.00
|
68.50
|
66.00
|
68.50
|
68.50
|
6.14
|
95,000
|
|
4/29/2010
|
+0.60 / +0.94%
|
65.00
|
65.00
|
64.00
|
64.60
|
64.60
|
5.79
|
24,300
|
|
4/28/2010
|
-0.20 / -0.31%
|
63.50
|
66.00
|
63.50
|
64.00
|
64.00
|
5.74
|
44,500
|
|
4/27/2010
|
+0.20 / +0.31%
|
64.00
|
64.20
|
63.20
|
64.20
|
64.20
|
5.75
|
27,800
|
|
4/26/2010
|
0.00 / 0.00%
|
64.00
|
64.90
|
63.30
|
64.00
|
64.00
|
5.74
|
31,400
|
|
4/22/2010
|
-0.40 / -0.62%
|
65.50
|
65.50
|
63.80
|
64.00
|
64.00
|
5.74
|
20,200
|
|
|