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

Dxp Enterprise (NQ: DXPE )

50.95 -0.33 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2005 11.35 11.76 11.02 11.19 407,826 -0.16(-1.41%)
Sep 29, 2005 11.56 11.56 11.02 11.35 369,134 -0.30(-2.58%)
Sep 28, 2005 11.39 11.82 11.39 11.64 341,536 +0.24(+2.15%)
Sep 27, 2005 11.65 11.84 11.33 11.40 494,084 -0.32(-2.73%)
Sep 26, 2005 12.40 12.41 11.26 11.72 902,472 -0.50(-4.09%)
Sep 23, 2005 12.22 12.34 11.43 12.22 745,278 +0.47(+4.00%)
Sep 22, 2005 11.75 12.05 11.28 11.75 1,176,454 +0.76(+6.92%)
Sep 21, 2005 10.88 11.30 10.80 10.99 363,358 +0.09(+0.83%)
Sep 20, 2005 10.62 11.34 10.53 10.90 737,192 +0.46(+4.36%)
Sep 19, 2005 10.12 10.54 9.925 10.45 513,508 +0.52(+5.24%)
Sep 16, 2005 9.590 10.09 9.435 9.925 295,570 +0.34(+3.55%)
Sep 15, 2005 9.745 9.810 9.050 9.585 680,614 -0.16(-1.64%)
Sep 14, 2005 10.25 10.31 9.625 9.745 357,000 -0.51(-4.93%)
Sep 13, 2005 10.55 10.55 9.955 10.25 419,284 -0.15(-1.49%)
Sep 12, 2005 9.985 10.59 9.775 10.40 832,364 +0.63(+6.45%)
Sep 09, 2005 10.41 10.80 9.525 9.775 1,082,032 -0.48(-4.73%)
Sep 08, 2005 9.540 10.39 9.530 10.26 1,584,572 +0.74(+7.83%)
Sep 07, 2005 9.900 10.29 9.500 9.515 1,678,508 -0.40(-4.08%)
Sep 06, 2005 9.350 10.11 9.040 9.920 5,088,984 +1.71(+20.90%)
Sep 02, 2005 8.035 8.360 8.035 8.205 305,962 +0.17(+2.12%)
Sep 01, 2005 8.295 8.645 7.950 8.035 586,536 -0.18(-2.13%)
Aug 31, 2005 7.650 8.900 7.545 8.210 940,568 +0.51(+6.62%)
Aug 30, 2005 7.865 7.970 7.625 7.700 187,390 -0.08(-1.09%)
Aug 29, 2005 7.625 7.975 7.285 7.785 219,636 +0.04(+0.45%)
Aug 26, 2005 7.275 7.820 7.225 7.750 222,416 +0.48(+6.60%)
Aug 25, 2005 7.115 7.500 7.000 7.270 258,868 +0.16(+2.32%)
Aug 24, 2005 7.585 7.885 7.105 7.105 266,152 -0.52(-6.82%)
Aug 23, 2005 8.100 8.100 7.575 7.625 188,392 -0.32(-4.03%)
Aug 22, 2005 8.320 8.345 7.750 7.945 276,070 +0.03(+0.32%)
Aug 19, 2005 7.245 7.980 7.180 7.920 453,518 +0.70(+9.62%)
Aug 18, 2005 7.530 7.600 6.850 7.225 654,774 -0.38(-4.93%)
Aug 17, 2005 8.250 8.345 7.445 7.600 600,646 -0.71(-8.54%)
Aug 16, 2005 8.565 8.685 8.125 8.310 289,888 -0.23(-2.69%)
Aug 15, 2005 8.150 8.810 7.900 8.540 606,326 +0.39(+4.79%)
Aug 12, 2005 8.695 8.695 8.030 8.150 434,360 -0.32(-3.83%)
Aug 11, 2005 7.975 8.630 7.835 8.475 737,948 +0.62(+7.96%)
Aug 10, 2005 7.875 8.000 7.655 7.850 268,800 +0.07(+0.96%)
Aug 09, 2005 7.640 7.925 7.625 7.775 346,762 +0.15(+1.97%)
Aug 08, 2005 8.030 8.325 7.405 7.625 1,420,682 -0.89(-10.50%)
Aug 05, 2005 7.625 8.600 7.522 8.520 1,884,648 +0.97(+12.85%)
Aug 04, 2005 7.655 7.730 7.255 7.550 261,600 -0.11(-1.40%)
Aug 03, 2005 7.650 7.815 7.455 7.657 287,114 +0.01(+0.09%)
Aug 02, 2005 7.990 7.990 7.550 7.650 412,306 -0.07(-0.97%)
Aug 01, 2005 7.305 7.910 7.230 7.725 1,485,500 +0.61(+8.50%)
Jul 29, 2005 6.850 7.545 6.790 7.120 829,434 +0.23(+3.41%)
Jul 28, 2005 7.230 7.780 6.800 6.885 1,815,394 -0.46(-6.33%)
Jul 27, 2005 5.890 7.380 5.825 7.350 3,074,046 +1.51(+25.96%)
Jul 26, 2005 5.425 5.895 5.400 5.835 477,284 +0.41(+7.56%)
Jul 25, 2005 6.145 6.350 5.140 5.425 1,036,982 -0.72(-11.72%)
Jul 22, 2005 6.000 6.500 5.815 6.145 1,666,104 +0.20(+3.45%)
Jul 21, 2005 5.505 6.750 5.310 5.940 4,723,814 +2.38(+66.62%)
Jul 20, 2005 3.600 3.600 3.550 3.565 151,600 +0.03(+0.85%)
Jul 19, 2005 3.500 3.725 3.385 3.535 189,106 +0.07(+2.02%)
Jul 18, 2005 3.470 3.516 3.430 3.465 34,438 +0.02(+0.58%)
Jul 15, 2005 3.425 3.445 3.420 3.445 15,288 +0.00(+0.15%)
Jul 14, 2005 3.510 3.550 3.435 3.440 27,170 -0.07(-1.99%)
Jul 13, 2005 3.500 3.545 3.440 3.510 18,154 -0.04(-0.99%)
Jul 12, 2005 3.575 3.680 3.500 3.545 15,392 -0.03(-0.84%)
Jul 11, 2005 3.605 3.605 3.575 3.575 32,604 +0.01(+0.28%)
Jul 08, 2005 3.535 3.615 3.535 3.565 12,900 +0.06(+1.65%)
Jul 07, 2005 3.425 3.520 3.270 3.507 29,962 +0.08(+2.39%)
Jul 06, 2005 3.680 3.680 3.410 3.425 56,626 -0.13(-3.66%)
Jul 05, 2005 3.680 3.680 3.450 3.555 68,800 +0.16(+4.71%)
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.