Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dxp Enterprise (NQ: DXPE )

51.11 +0.16 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.190 4.250 4.065 4.150 116,454 +0.06(+1.47%)
May 27, 2005 4.245 4.245 3.955 4.090 102,972 -0.10(-2.39%)
May 26, 2005 4.100 4.205 4.055 4.190 176,796 +0.08(+2.07%)
May 25, 2005 4.175 4.210 3.955 4.105 143,264 -0.05(-1.20%)
May 24, 2005 3.750 4.200 3.735 4.155 664,000 +0.53(+14.64%)
May 23, 2005 3.625 3.665 3.375 3.624 155,308 +0.25(+7.39%)
May 20, 2005 3.500 3.510 3.298 3.375 31,520 -0.08(-2.17%)
May 19, 2005 3.525 3.525 3.265 3.450 59,526 -0.02(-0.72%)
May 18, 2005 3.375 3.695 3.375 3.475 64,000 +0.05(+1.46%)
May 17, 2005 3.600 3.600 3.393 3.425 45,616 +0.00(+0.00%)
May 16, 2005 3.600 3.600 3.255 3.425 35,330 +0.06(+1.93%)
May 13, 2005 3.415 3.540 3.250 3.360 88,118 -0.02(-0.59%)
May 12, 2005 3.150 3.625 3.150 3.380 174,098 +0.23(+7.30%)
May 11, 2005 3.100 3.175 3.050 3.150 96,294 +0.13(+4.48%)
May 10, 2005 3.205 3.205 3.015 3.015 61,798 -0.15(-4.89%)
May 09, 2005 2.995 3.205 2.950 3.170 244,668 +0.26(+8.93%)
May 06, 2005 2.810 3.000 2.740 2.910 40,786 +0.21(+7.58%)
May 05, 2005 2.755 2.775 2.705 2.705 15,860 -0.03(-1.08%)
May 04, 2005 2.705 2.737 2.700 2.735 6,804 -0.00(-0.02%)
May 03, 2005 2.780 2.780 2.700 2.735 17,072 -0.01(-0.18%)
May 02, 2005 2.700 2.895 2.700 2.740 17,720 -0.03(-1.26%)
Apr 29, 2005 2.845 2.850 2.626 2.775 9,480 -0.05(-1.77%)
Apr 28, 2005 2.800 2.840 2.455 2.825 71,238 +0.15(+5.61%)
Apr 27, 2005 2.500 2.750 2.455 2.675 48,346 +0.10(+4.09%)
Apr 26, 2005 2.510 2.650 2.480 2.570 31,964 +0.09(+3.63%)
Apr 25, 2005 2.710 2.710 2.475 2.480 34,716 -0.10(-3.88%)
Apr 22, 2005 2.635 2.635 2.515 2.580 3,000 -0.04(-1.34%)
Apr 21, 2005 2.530 2.645 2.510 2.615 8,636 +0.02(+0.77%)
Apr 20, 2005 2.650 2.650 2.500 2.595 13,000 +0.10(+3.80%)
Apr 19, 2005 2.515 2.515 2.500 2.500 600 -0.12(-4.76%)
Apr 18, 2005 2.480 2.625 2.480 2.625 27,634 +0.17(+6.92%)
Apr 15, 2005 2.455 2.455 2.455 2.455 6,700 +0.00(+0.00%)
Apr 14, 2005 2.450 2.455 2.450 2.455 3,600 +0.00(+0.20%)
Apr 13, 2005 2.450 2.475 2.450 2.450 19,600 -0.01(-0.41%)
Apr 12, 2005 2.465 2.465 2.450 2.460 13,612 -0.01(-0.40%)
Apr 11, 2005 2.470 2.570 2.470 2.470 5,210 -0.07(-2.95%)
Apr 08, 2005 2.545 2.545 2.545 2.545 0 +0.00(+0.00%)
Apr 07, 2005 2.481 2.545 2.480 2.545 4,800 -0.01(-0.33%)
Apr 06, 2005 2.650 2.650 2.320 2.554 39,120 +0.03(+1.13%)
Apr 05, 2005 2.525 2.631 2.525 2.525 11,118 -0.00(-0.20%)
Apr 04, 2005 2.600 2.685 2.530 2.530 14,954 -0.08(-2.88%)
Apr 01, 2005 2.690 2.700 2.550 2.605 18,184 +0.06(+2.16%)
Mar 31, 2005 2.631 2.685 2.550 2.550 18,090 -0.06(-2.11%)
Mar 30, 2005 2.700 2.700 2.605 2.605 4,410 -0.10(-3.52%)
Mar 29, 2005 2.700 2.744 2.700 2.700 15,300 -0.00(-0.18%)
Mar 28, 2005 2.820 2.820 2.690 2.705 57,018 +0.08(+2.85%)
Mar 24, 2005 2.595 2.630 2.595 2.630 400 +0.05(+1.94%)
Mar 23, 2005 2.535 2.635 2.535 2.580 4,922 +0.03(+1.18%)
Mar 22, 2005 2.619 2.619 2.550 2.550 4,800 +0.00(+0.00%)
Mar 21, 2005 2.625 2.625 2.550 2.550 5,800 -0.10(-3.77%)
Mar 18, 2005 2.645 2.650 2.480 2.650 10,334 +0.00(+0.00%)
Mar 17, 2005 2.745 2.745 2.650 2.650 14,800 -0.03(-1.29%)
Mar 16, 2005 2.740 2.805 2.684 2.684 3,672 -0.01(-0.39%)
Mar 15, 2005 2.655 2.720 2.650 2.695 13,400 -0.01(-0.19%)
Mar 14, 2005 2.750 2.770 2.650 2.700 13,920 -0.05(-1.82%)
Mar 11, 2005 2.850 2.850 2.710 2.750 39,810 -0.04(-1.43%)
Mar 10, 2005 2.615 2.790 2.610 2.790 35,500 +0.15(+5.48%)
Mar 09, 2005 2.644 2.650 2.560 2.645 33,618 +0.03(+1.15%)
Mar 08, 2005 2.650 2.650 2.615 2.615 15,890 -0.02(-0.76%)
Mar 07, 2005 2.600 2.670 2.600 2.635 17,006 +0.01(+0.38%)
Mar 04, 2005 2.625 2.665 2.510 2.625 42,400 +0.04(+1.35%)
Mar 03, 2005 2.645 2.650 2.495 2.590 137,998 +0.07(+2.78%)
Mar 02, 2005 2.865 2.870 2.465 2.520 173,904 -0.27(-9.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.