|
Closing price on 7/1/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
12,500 |
| Split-adjusted Price |
1.36 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.36
|
12,500
|
|
|
6/30/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
1.32
|
27,070
|
|
|
6/27/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
1.28
|
17,170
|
|
|
6/26/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
15.80
|
16.60
|
16.60
|
1.25
|
41,070
|
|
|
6/25/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.22
|
10,160
|
|
|
6/24/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.19
|
5,920
|
|
|
6/23/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.16
|
3,140
|
|
|
6/20/2008
|
+0.30 / +2.04%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
1.13
|
16,100
|
|
|
6/19/2008
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
1.11
|
17,680
|
|
|
6/18/2008
|
-0.20 / -1.34%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
1.11
|
101,310
|
|
|
6/17/2008
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.13
|
150
|
|
|
6/16/2008
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.11
|
22,480
|
|
|
6/13/2008
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
1.10
|
800
|
|
|
6/12/2008
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.08
|
10,000
|
|
|
6/11/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.07
|
16,700
|
|
|
6/10/2008
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
1.05
|
23,990
|
|
|
6/9/2008
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
1.03
|
74,070
|
|
|
6/6/2008
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.04
|
42,370
|
|
|
6/5/2008
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.06
|
41,000
|
|
|
6/4/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.07
|
1,030
|
|
|
6/3/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.09
|
7,990
|
|
|
6/2/2008
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.10
|
18,270
|
|
|
5/30/2008
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.12
|
27,880
|
|
|
5/26/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.14
|
5,280
|
|
|
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
|
|
|