|
Closing price on 8/4/2008
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.20 |
| Volume |
26,450 |
| Split-adjusted Price |
1.75 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2008
|
-0.50 / -2.56%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
1.44
|
29,700
|
|
|
7/4/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.47
|
12,330
|
|
|
7/3/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.44
|
300
|
|
|
7/2/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.40
|
18,210
|
|
|
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
|
|
|