Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2009	+2.40 / +3.78%	65.90	65.90	63.50	65.90	65.90	5.49	67,400
8/27/2009	+1.80 / +2.92%	61.30	65.00	61.30	63.50	63.50	5.29	89,300
8/26/2009	+2.10 / +3.52%	61.50	62.00	59.80	61.70	61.70	5.14	75,300
8/25/2009	+0.40 / +0.68%	59.40	60.00	59.30	59.60	59.60	4.97	63,900
8/24/2009	-0.30 / -0.50%	63.00	63.00	58.60	59.20	59.20	4.93	116,100
8/21/2009	+1.60 / +2.76%	61.90	61.90	58.50	59.50	59.50	4.96	219,900
8/20/2009	+3.70 / +6.83%	57.90	57.90	57.90	57.90	57.90	4.82	10,300
8/19/2009	+1.70 / +3.24%	54.20	54.20	54.20	54.20	54.20	4.52	18,400
8/18/2009	+3.50 / +7.14%	50.00	52.50	49.00	52.50	52.50	4.37	98,500
8/17/2009	+0.10 / +0.20%	49.00	49.80	48.50	49.00	49.00	4.08	44,300
8/14/2009	-0.50 / -1.01%	49.50	49.50	48.50	48.90	48.90	4.07	40,700
8/13/2009	+0.90 / +1.86%	49.00	50.00	49.00	49.40	49.40	4.12	45,500
8/12/2009	+0.50 / +1.04%	48.10	48.60	48.10	48.50	48.50	4.04	48,900
8/11/2009	0.00 / 0.00%	47.50	48.20	47.50	48.00	48.00	4.00	42,700
8/10/2009	+1.80 / +3.90%	47.00	48.00	47.00	48.00	48.00	4.00	30,200
8/7/2009	-0.60 / -1.28%	46.50	46.70	46.20	46.20	46.20	3.85	10,100
8/6/2009	0.00 / 0.00%	45.20	47.30	45.20	46.80	46.80	3.90	31,900
8/5/2009	+0.10 / +0.21%	47.00	47.00	46.30	46.80	46.80	3.90	44,800
8/4/2009	+0.80 / +1.74%	47.00	47.00	46.30	46.70	46.70	3.89	23,900
8/3/2009	+0.70 / +1.55%	46.00	46.50	45.00	45.90	45.90	3.82	49,200
7/31/2009	+2.20 / +5.12%	45.00	45.30	44.50	45.20	45.20	3.77	28,100
7/30/2009	-1.20 / -2.71%	44.00	44.00	43.00	43.00	43.00	3.58	36,600
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

<<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