|
Closing price on 8/18/2008
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
25.20 |
| Volume |
42,380 |
| Split-adjusted Price |
1.93 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.50
|
1.93
|
42,380
|
|
|
8/15/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.84
|
7,300
|
|
|
8/14/2008
|
+0.60 / +2.61%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
1.78
|
56,700
|
|
|
8/13/2008
|
-0.20 / -0.86%
|
22.60
|
23.50
|
22.60
|
23.00
|
23.00
|
1.74
|
33,160
|
|
|
8/12/2008
|
+0.50 / +2.20%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.20
|
1.75
|
35,460
|
|
|
8/11/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.71
|
3,630
|
|
|
8/8/2008
|
+0.50 / +2.31%
|
22.00
|
22.10
|
21.30
|
22.10
|
22.10
|
1.67
|
25,780
|
|
|
8/7/2008
|
-0.60 / -2.70%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.60
|
1.63
|
36,210
|
|
|
8/6/2008
|
-0.40 / -1.77%
|
22.00
|
23.20
|
22.00
|
22.20
|
22.20
|
1.68
|
45,880
|
|
|
8/5/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
1.71
|
3,850
|
|
|
8/4/2008
|
-0.70 / -2.93%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.20
|
1.75
|
26,450
|
|
|
8/1/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.81
|
16,820
|
|
|
7/31/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
22.70
|
23.30
|
23.30
|
1.76
|
61,380
|
|
|
7/30/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.70
|
1.71
|
66,300
|
|
|
7/29/2008
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.67
|
13,100
|
|
|
7/28/2008
|
+0.60 / +2.87%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.50
|
1.62
|
36,020
|
|
|
7/25/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.58
|
6,510
|
|
|
7/24/2008
|
-0.60 / -2.71%
|
21.50
|
22.10
|
21.50
|
21.50
|
21.50
|
1.62
|
25,010
|
|
|
7/23/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.67
|
10
|
|
|
7/22/2008
|
-0.60 / -2.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.71
|
200
|
|
|
7/21/2008
|
-0.70 / -2.92%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1.76
|
10,000
|
|
|
7/18/2008
|
+0.40 / +1.69%
|
24.30
|
24.30
|
23.70
|
24.00
|
24.00
|
1.81
|
70,910
|
|
|
7/17/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.78
|
2,870
|
|
|
7/16/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
1.74
|
37,890
|
|
|
7/15/2008
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.40
|
1.69
|
2,920
|
|
|
7/14/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1.65
|
14,900
|
|
|
7/11/2008
|
+0.60 / +2.91%
|
20.60
|
21.20
|
20.60
|
21.20
|
21.20
|
1.60
|
11,610
|
|
|
7/10/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.56
|
4,700
|
|
|
7/9/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.51
|
3,060
|
|
|
7/8/2008
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.50
|
19.50
|
19.50
|
1.47
|
48,080
|
|
|