|
Closing price on 9/16/2008
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
26.30 |
| Volume |
23,650 |
| Split-adjusted Price |
1.99 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
1.99
|
23,650
|
|
|
9/15/2008
|
-1.40 / -4.83%
|
27.60
|
30.30
|
27.60
|
27.60
|
27.60
|
2.09
|
60,910
|
|
|
9/12/2008
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.19
|
4,060
|
|
|
9/11/2008
|
-1.60 / -4.98%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.30
|
9,000
|
|
|
9/10/2008
|
-1.60 / -4.75%
|
33.70
|
33.70
|
32.10
|
32.10
|
32.10
|
2.43
|
30,690
|
|
|
9/9/2008
|
-1.70 / -4.80%
|
33.70
|
35.50
|
33.70
|
33.70
|
33.70
|
2.55
|
66,300
|
|
|
9/8/2008
|
+1.50 / +4.42%
|
35.50
|
35.50
|
32.30
|
35.40
|
35.40
|
2.67
|
140,710
|
|
|
9/5/2008
|
+1.60 / +4.95%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.56
|
54,530
|
|
|
9/4/2008
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
2.44
|
21,690
|
|
|
9/3/2008
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.33
|
6,160
|
|
|
8/29/2008
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.22
|
100,750
|
|
|
8/28/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
26.00
|
28.00
|
28.00
|
2.12
|
88,620
|
|
|
8/27/2008
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.02
|
39,100
|
|
|
8/26/2008
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
1.93
|
88,930
|
|
|
8/25/2008
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.84
|
12,690
|
|
|
8/22/2008
|
-1.00 / -4.13%
|
25.30
|
25.30
|
23.20
|
23.20
|
23.20
|
1.75
|
24,980
|
|
|
8/21/2008
|
+1.10 / +4.76%
|
24.00
|
24.20
|
23.50
|
24.20
|
24.20
|
1.83
|
29,780
|
|
|
8/20/2008
|
-1.20 / -4.94%
|
23.10
|
25.00
|
23.10
|
23.10
|
23.10
|
1.75
|
35,490
|
|
|
8/19/2008
|
-1.20 / -4.71%
|
24.40
|
25.50
|
24.30
|
24.30
|
24.30
|
1.84
|
28,630
|
|
|
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
|
|
|