Closing price on 9/22/2010
|
|
Open |
50.40 |
High |
50.40 |
Low |
50.00 |
Volume |
5,600 |
Split-adjusted Price |
4.48 |
|
|
DXP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2010
|
0.00 / 0.00%
|
50.40
|
50.40
|
50.00
|
50.00
|
50.00
|
4.48
|
5,600
|
|
9/21/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
4.48
|
31,400
|
|
9/20/2010
|
-1.00 / -1.96%
|
52.50
|
52.50
|
50.00
|
50.00
|
50.00
|
4.48
|
14,300
|
|
9/17/2010
|
+2.10 / +4.29%
|
51.00
|
51.80
|
50.00
|
51.00
|
51.00
|
4.57
|
27,700
|
|
9/16/2010
|
+0.10 / +0.20%
|
49.00
|
49.00
|
48.00
|
48.90
|
48.90
|
4.38
|
5,900
|
|
9/15/2010
|
-0.90 / -1.81%
|
48.80
|
48.80
|
48.70
|
48.80
|
48.80
|
4.37
|
10,200
|
|
9/14/2010
|
+1.10 / +2.26%
|
48.70
|
49.70
|
48.50
|
49.70
|
49.70
|
4.45
|
10,200
|
|
9/13/2010
|
-0.70 / -1.42%
|
48.10
|
49.00
|
48.10
|
48.60
|
48.60
|
4.36
|
3,000
|
|
9/10/2010
|
-1.30 / -2.57%
|
50.70
|
52.00
|
48.20
|
49.30
|
49.30
|
4.42
|
21,900
|
|
9/9/2010
|
-1.40 / -2.69%
|
52.70
|
52.70
|
50.50
|
50.60
|
50.60
|
4.54
|
6,700
|
|
9/8/2010
|
+0.50 / +0.97%
|
49.10
|
52.00
|
49.10
|
52.00
|
52.00
|
4.66
|
11,000
|
|
9/7/2010
|
-1.40 / -2.65%
|
52.90
|
52.90
|
51.20
|
51.50
|
51.50
|
4.62
|
5,500
|
|
9/6/2010
|
+0.30 / +0.57%
|
54.80
|
54.80
|
52.00
|
52.90
|
52.90
|
4.74
|
31,300
|
|
9/1/2010
|
-0.40 / -0.75%
|
52.50
|
53.50
|
51.50
|
52.60
|
52.60
|
4.71
|
16,300
|
|
8/31/2010
|
+1.70 / +3.31%
|
51.40
|
53.50
|
51.00
|
53.00
|
53.00
|
4.75
|
14,700
|
|
8/30/2010
|
+3.00 / +6.21%
|
50.00
|
51.30
|
50.00
|
51.30
|
51.30
|
4.60
|
31,600
|
|
8/27/2010
|
+0.40 / +0.84%
|
47.90
|
48.30
|
47.00
|
48.30
|
48.30
|
4.33
|
22,500
|
|
8/26/2010
|
+1.10 / +2.35%
|
48.50
|
48.50
|
47.30
|
47.90
|
47.90
|
4.29
|
5,900
|
|
8/25/2010
|
-1.20 / -2.50%
|
48.10
|
48.10
|
46.10
|
46.80
|
46.80
|
4.19
|
8,800
|
|
8/24/2010
|
-1.60 / -3.23%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
4.30
|
14,100
|
|
8/23/2010
|
-0.30 / -0.60%
|
51.00
|
51.00
|
49.60
|
49.60
|
49.60
|
4.45
|
4,400
|
|
8/20/2010
|
-0.10 / -0.20%
|
50.10
|
50.10
|
49.00
|
49.90
|
49.90
|
4.47
|
10,300
|
|
8/19/2010
|
-0.40 / -0.79%
|
50.10
|
50.20
|
50.00
|
50.00
|
50.00
|
4.48
|
6,200
|
|
8/18/2010
|
+0.40 / +0.80%
|
52.00
|
53.00
|
49.50
|
50.40
|
50.40
|
4.52
|
11,900
|
|
8/17/2010
|
-0.90 / -1.77%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
4.48
|
3,800
|
|
8/16/2010
|
+1.90 / +3.88%
|
51.00
|
52.00
|
50.90
|
50.90
|
50.90
|
4.56
|
18,700
|
|
8/13/2010
|
+1.00 / +2.08%
|
49.00
|
51.30
|
48.50
|
49.00
|
49.00
|
4.39
|
26,000
|
|
8/12/2010
|
-2.80 / -5.51%
|
50.10
|
50.10
|
47.90
|
48.00
|
48.00
|
4.30
|
17,300
|
|
8/11/2010
|
+0.70 / +1.40%
|
50.80
|
51.00
|
50.80
|
50.80
|
50.80
|
4.55
|
14,500
|
|
8/10/2010
|
-1.40 / -2.72%
|
52.00
|
52.50
|
49.00
|
50.10
|
50.10
|
4.49
|
10,500
|
|
|