Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2009	-1.80 / -3.91%	45.00	46.60	44.20	44.20	44.20	3.68	36,600
7/28/2009	-2.80 / -5.74%	50.00	52.00	46.00	46.00	46.00	3.83	47,500
7/27/2009	+1.70 / +3.61%	50.30	50.30	47.00	48.80	48.80	4.07	60,000
7/24/2009	+2.10 / +4.67%	47.10	47.10	47.10	47.10	47.10	3.92	53,200
7/23/2009	+2.80 / +6.64%	44.00	45.00	42.50	45.00	45.00	3.75	66,700
7/22/2009	+2.70 / +6.84%	42.20	42.20	41.50	42.20	42.20	3.52	81,700
7/21/2009	+0.10 / +0.25%	39.20	39.60	39.20	39.50	39.50	3.29	6,200
7/20/2009	-1.70 / -4.14%	40.00	40.00	38.80	39.40	39.40	3.28	21,300
7/17/2009	-0.40 / -0.96%	41.00	42.50	41.00	41.10	41.10	3.42	10,900
7/16/2009	+1.10 / +2.72%	41.50	42.00	41.10	41.50	41.50	3.46	3,600
7/15/2009	+0.90 / +2.28%	40.00	40.50	39.50	40.40	40.40	3.37	24,200
7/14/2009	-0.80 / -1.99%	40.50	40.50	39.00	39.50	39.50	3.29	12,800
7/13/2009	-2.30 / -5.40%	41.00	41.50	40.10	40.30	40.30	3.36	11,800
7/10/2009	-0.30 / -0.70%	42.90	42.90	41.60	42.60	42.60	3.55	8,200
7/9/2009	-0.20 / -0.46%	43.00	43.00	42.60	42.90	42.90	3.57	19,300
7/8/2009	+0.10 / +0.23%	42.50	43.20	42.50	43.10	43.10	3.59	20,500
7/7/2009	-0.50 / -1.15%	43.20	44.00	42.80	43.00	43.00	3.58	17,700
7/6/2009	+2.10 / +5.07%	42.00	43.50	42.00	43.50	43.50	3.62	18,900
7/3/2009	-0.60 / -1.43%	39.00	41.50	38.60	41.40	41.40	3.45	73,700
7/2/2009	+0.90 / +2.19%	39.50	42.80	39.50	42.00	42.00	3.50	34,900
7/1/2009	-2.40 / -5.52%	41.20	41.50	41.10	41.10	41.10	3.42	48,800
6/30/2009	-0.30 / -0.68%	46.00	47.00	42.10	43.50	43.50	3.62	28,500
6/29/2009	+1.80 / +4.29%	45.20	45.20	42.40	43.80	43.80	3.65	53,000
6/26/2009	+2.00 / +5.00%	44.20	44.20	41.40	42.00	42.00	3.50	36,400
6/25/2009	-2.60 / -6.10%	42.50	43.80	39.60	40.00	40.00	3.33	31,200
6/24/2009	+2.70 / +6.77%	37.20	42.60	37.20	42.60	42.60	3.55	70,700
6/23/2009	-2.20 / -5.23%	39.90	40.00	39.90	39.90	39.90	3.32	83,100
6/22/2009	-4.30 / -9.27%	45.20	46.50	42.10	42.10	42.10	3.51	48,400
6/19/2009	-1.10 / -2.32%	49.00	51.00	45.00	46.40	46.40	3.70	31,700
6/18/2009	-0.40 / -0.84%	48.60	48.60	46.80	47.50	47.50	3.79	107,700

<<Previous 30 days Next 30 days>>

DXP News

27/11	DXP: AFC Vietnam Fund (AFC VF Limited) is no longer principal shareholder
27/11	DXP: Change in shareholding of principal shareholder (AFC Vietnam Fund (AFC VF Limited))
26/10	DXP: Board Resolution
22/10	DXP: Financial Statement Quarter 3/2020
12/10	DXP: PYN Elite Fund (Non - UCITS) is no longer principal shareholder