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

Dxp Enterprise (NQ: DXPE )

50.95 UNCHANGED
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 (%)
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%)
Nov 01, 2005 7.220 7.420 7.040 7.365 210,416 +0.15(+2.01%)
Oct 31, 2005 7.390 7.465 7.070 7.220 438,808 -0.14(-1.84%)
Oct 28, 2005 6.690 7.535 6.585 7.355 585,452 +0.68(+10.19%)
Oct 27, 2005 8.370 8.445 6.570 6.675 1,019,066 -1.88(-21.98%)
Oct 26, 2005 9.280 9.500 8.510 8.555 345,494 -0.66(-7.11%)
Oct 25, 2005 8.525 9.325 8.220 9.210 346,420 +0.69(+8.04%)
Oct 24, 2005 8.575 8.735 8.150 8.525 247,634 +0.04(+0.41%)
Oct 21, 2005 8.305 8.815 8.305 8.490 178,430 +0.09(+1.01%)
Oct 20, 2005 8.765 9.020 8.215 8.405 285,130 -0.28(-3.17%)
Oct 19, 2005 8.305 8.750 8.050 8.680 342,136 +0.20(+2.36%)
Oct 18, 2005 9.150 9.575 8.430 8.480 456,696 -0.67(-7.32%)
Oct 17, 2005 8.995 9.215 8.750 9.150 498,126 +0.33(+3.68%)
Oct 14, 2005 8.460 8.895 8.343 8.825 307,306 +0.36(+4.31%)
Oct 13, 2005 8.295 8.970 7.965 8.460 793,284 -0.10(-1.23%)
Oct 12, 2005 9.500 9.500 8.430 8.565 719,522 -0.94(-9.84%)
Oct 11, 2005 9.670 9.845 9.215 9.500 465,660 -0.22(-2.26%)
Oct 10, 2005 10.25 10.55 9.525 9.720 500,678 -0.19(-1.97%)
Oct 07, 2005 9.385 10.43 9.250 9.915 1,064,996 +0.26(+2.69%)
Oct 06, 2005 11.44 11.44 9.200 9.655 1,507,290 -1.87(-16.23%)
Oct 05, 2005 12.87 12.88 11.19 11.53 532,772 -1.23(-9.68%)
Oct 04, 2005 12.38 13.15 12.28 12.76 556,556 +0.51(+4.16%)
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.