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

Dxp Enterprise (NQ: DXPE )

52.08 +1.23 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2006 11.90 12.50 11.80 12.50 519,208 +0.72(+6.16%)
Jan 30, 2006 11.19 11.85 11.04 11.78 433,786 +0.86(+7.83%)
Jan 27, 2006 10.96 11.14 10.79 10.92 108,710 +0.06(+0.60%)
Jan 26, 2006 10.67 11.02 10.37 10.86 130,374 +0.27(+2.50%)
Jan 25, 2006 10.71 11.20 10.45 10.59 207,518 -0.06(-0.61%)
Jan 24, 2006 10.20 10.70 9.915 10.65 375,226 +0.45(+4.41%)
Jan 23, 2006 10.76 10.94 9.910 10.21 580,172 -0.78(-7.10%)
Jan 20, 2006 11.80 11.95 10.65 10.98 528,444 -0.75(-6.35%)
Jan 19, 2006 12.00 12.25 11.52 11.73 315,226 -0.19(-1.59%)
Jan 18, 2006 11.47 12.09 11.47 11.92 387,548 -0.08(-0.67%)
Jan 17, 2006 11.41 12.09 11.02 12.00 568,088 +0.89(+8.01%)
Jan 13, 2006 10.88 11.12 10.61 11.11 179,632 +0.15(+1.41%)
Jan 12, 2006 11.16 11.18 10.56 10.96 407,200 -0.25(-2.23%)
Jan 11, 2006 11.45 11.63 10.93 11.21 406,640 -0.24(-2.14%)
Jan 10, 2006 10.99 11.65 10.55 11.45 542,812 +0.47(+4.28%)
Jan 09, 2006 9.975 11.15 9.894 10.98 1,160,984 +1.33(+13.78%)
Jan 06, 2006 9.745 9.790 9.305 9.650 153,000 +0.13(+1.42%)
Jan 05, 2006 10.10 10.10 9.455 9.515 256,768 -0.21(-2.21%)
Jan 04, 2006 9.025 9.760 8.965 9.730 285,772 +0.71(+7.81%)
Jan 03, 2006 8.500 9.115 8.305 9.025 213,576 +0.43(+4.94%)
Dec 30, 2005 8.705 8.710 8.425 8.600 92,344 -0.13(-1.49%)
Dec 29, 2005 9.125 9.125 8.665 8.730 68,960 -0.21(-2.35%)
Dec 28, 2005 9.175 9.325 8.761 8.940 131,000 -0.24(-2.56%)
Dec 27, 2005 8.740 9.245 8.535 9.175 209,200 +0.61(+7.06%)
Dec 23, 2005 8.490 9.000 8.310 8.570 157,120 -0.37(-4.09%)
Dec 22, 2005 8.365 8.964 8.365 8.935 248,476 +0.57(+6.81%)
Dec 21, 2005 8.185 8.500 7.985 8.365 436,790 -0.29(-3.29%)
Dec 20, 2005 9.250 9.585 8.405 8.650 320,614 -0.57(-6.23%)
Dec 19, 2005 9.375 9.440 9.000 9.225 171,468 -0.24(-2.54%)
Dec 16, 2005 9.750 9.750 9.220 9.465 161,544 -0.35(-3.57%)
Dec 15, 2005 10.01 10.08 9.600 9.815 124,384 -0.04(-0.41%)
Dec 14, 2005 9.955 10.27 9.060 9.855 460,874 -0.41(-3.99%)
Dec 13, 2005 10.35 10.48 9.900 10.27 579,304 +0.40(+4.00%)
Dec 12, 2005 9.320 9.945 9.320 9.870 496,304 +1.01(+11.46%)
Dec 09, 2005 8.475 8.900 8.460 8.855 190,682 +0.46(+5.42%)
Dec 08, 2005 8.100 8.440 8.046 8.400 121,782 +0.36(+4.41%)
Dec 07, 2005 7.955 8.290 7.810 8.045 99,880 -0.15(-1.89%)
Dec 06, 2005 7.690 8.250 7.690 8.200 175,604 +0.51(+6.63%)
Dec 05, 2005 7.975 7.975 7.600 7.690 85,172 -0.05(-0.65%)
Dec 02, 2005 7.850 7.850 6.955 7.740 196,982 -0.14(-1.78%)
Dec 01, 2005 8.200 8.475 7.815 7.880 207,112 -0.29(-3.55%)
Nov 30, 2005 7.990 8.200 7.695 8.170 173,820 +0.49(+6.31%)
Nov 29, 2005 7.280 7.775 7.255 7.685 241,176 +0.40(+5.56%)
Nov 28, 2005 7.200 7.400 7.200 7.280 224,002 +0.33(+4.67%)
Nov 25, 2005 6.960 7.025 6.780 6.955 73,216 -0.05(-0.71%)
Nov 23, 2005 7.140 7.197 6.755 7.005 258,012 -0.17(-2.30%)
Nov 22, 2005 7.460 7.460 7.108 7.170 133,232 -0.17(-2.25%)
Nov 21, 2005 7.115 7.415 7.115 7.335 142,322 +0.17(+2.37%)
Nov 18, 2005 7.275 7.354 7.055 7.165 62,804 -0.06(-0.82%)
Nov 17, 2005 7.065 7.295 6.975 7.225 156,878 +0.16(+2.26%)
Nov 16, 2005 6.960 7.200 6.920 7.065 97,288 +0.16(+2.32%)
Nov 15, 2005 7.095 7.145 6.851 6.905 126,360 -0.19(-2.68%)
Nov 14, 2005 7.210 7.210 6.850 7.095 208,210 -0.12(-1.60%)
Nov 11, 2005 7.445 7.445 7.015 7.210 81,540 -0.13(-1.77%)
Nov 10, 2005 7.175 7.430 6.896 7.340 162,306 +0.16(+2.16%)
Nov 09, 2005 7.020 7.250 6.705 7.185 274,334 +0.19(+2.79%)
Nov 08, 2005 6.150 7.200 6.125 6.990 619,762 +0.75(+12.02%)
Nov 07, 2005 6.750 6.750 6.105 6.240 409,742 -0.52(-7.76%)
Nov 04, 2005 7.070 7.125 6.750 6.765 247,072 -0.31(-4.38%)
Nov 03, 2005 7.380 7.414 7.040 7.075 267,854 -0.30(-4.13%)
Nov 02, 2005 7.365 7.590 7.205 7.380 194,436 +0.01(+0.20%)
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.