Closing price on 8/26/2011
|
|
Open |
29.10 |
High |
29.10 |
Low |
28.80 |
Volume |
1,200 |
Split-adjusted Price |
4.34 |
|
|
DXP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2011
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.80
|
4.34
|
1,200
|
|
8/25/2011
|
+0.80 / +2.84%
|
28.30
|
29.00
|
28.30
|
29.00
|
29.00
|
4.37
|
2,000
|
|
8/24/2011
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
4.25
|
2,200
|
|
8/23/2011
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.10
|
28.20
|
28.20
|
4.25
|
2,800
|
|
8/22/2011
|
-0.20 / -0.70%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.30
|
4.26
|
1,100
|
|
8/19/2011
|
-1.00 / -3.39%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
4.29
|
500
|
|
8/18/2011
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.44
|
0
|
|
8/17/2011
|
+1.50 / +5.36%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.44
|
600
|
|
8/16/2011
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.22
|
0
|
|
8/15/2011
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.22
|
1,000
|
|
8/12/2011
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
4.29
|
0
|
|
8/11/2011
|
+1.40 / +5.17%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
4.29
|
100
|
|
8/10/2011
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.10
|
4.08
|
2,200
|
|
8/9/2011
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.08
|
0
|
|
8/8/2011
|
-1.40 / -4.91%
|
28.50
|
28.50
|
27.00
|
27.10
|
27.10
|
4.08
|
4,300
|
|
8/5/2011
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
4.29
|
200
|
|
8/4/2011
|
+0.50 / +1.79%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.50
|
4.29
|
1,600
|
|
8/3/2011
|
-1.00 / -3.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.22
|
500
|
|
8/2/2011
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.37
|
0
|
|
8/1/2011
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.37
|
2,000
|
|
7/29/2011
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.37
|
400
|
|
7/28/2011
|
-1.30 / -4.15%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
4.52
|
1,000
|
|
7/27/2011
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
4.71
|
0
|
|
7/26/2011
|
+0.40 / +1.29%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.40
|
4.73
|
500
|
|
7/25/2011
|
+1.70 / +5.80%
|
29.40
|
31.00
|
29.40
|
31.00
|
31.00
|
4.67
|
700
|
|
7/22/2011
|
-2.10 / -6.69%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.30
|
4.41
|
2,000
|
|
7/21/2011
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
4.73
|
0
|
|
7/20/2011
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
4.73
|
0
|
|
7/19/2011
|
+1.80 / +6.08%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
4.73
|
100
|
|
7/18/2011
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
4.46
|
100
|
|
|