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

Dxp Enterprise (NQ: DXPE )

51.28 +0.50 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Mar 31, 2006 17.00 17.50 16.37 17.38 421,668 +0.22(+1.28%)
Mar 30, 2006 18.66 18.72 16.45 17.16 1,192,844 -1.19(-6.49%)
Mar 29, 2006 17.10 18.50 17.05 18.35 969,472 +1.25(+7.31%)
Mar 28, 2006 15.74 17.50 15.74 17.10 1,619,094 +2.00(+13.21%)
Mar 27, 2006 15.32 15.68 14.85 15.11 354,530 +0.16(+1.04%)
Mar 24, 2006 14.80 15.33 14.74 14.95 259,238 +0.16(+1.08%)
Mar 23, 2006 14.82 15.00 14.52 14.79 180,200 +0.06(+0.44%)
Mar 22, 2006 14.05 14.97 14.05 14.72 330,000 +0.42(+2.97%)
Mar 21, 2006 15.35 15.50 14.05 14.30 812,324 -0.94(-6.20%)
Mar 20, 2006 14.92 16.16 14.75 15.24 859,308 +0.32(+2.18%)
Mar 17, 2006 14.96 15.00 14.21 14.92 400,490 -0.07(-0.50%)
Mar 16, 2006 14.02 15.12 13.99 14.99 569,810 +0.65(+4.57%)
Mar 15, 2006 14.45 14.68 13.80 14.34 983,612 +0.24(+1.70%)
Mar 14, 2006 12.25 14.10 12.22 14.10 1,440,366 +1.77(+14.36%)
Mar 13, 2006 11.86 12.49 11.75 12.33 392,972 +0.59(+5.03%)
Mar 10, 2006 11.51 11.99 11.41 11.74 201,766 +0.16(+1.38%)
Mar 09, 2006 12.06 12.87 11.51 11.58 329,968 -0.66(-5.39%)
Mar 08, 2006 12.10 12.50 11.55 12.24 486,710 +0.12(+0.95%)
Mar 07, 2006 11.45 12.24 11.27 12.12 439,568 +0.74(+6.55%)
Mar 06, 2006 12.00 12.12 11.38 11.38 556,588 -0.47(-4.01%)
Mar 03, 2006 11.47 12.15 11.25 11.86 650,792 +0.39(+3.40%)
Mar 02, 2006 11.02 11.48 10.63 11.46 1,556,246 +2.18(+23.44%)
Mar 01, 2006 9.440 9.475 9.165 9.288 110,830 -0.14(-1.45%)
Feb 28, 2006 9.240 9.460 9.000 9.425 184,632 +0.19(+2.00%)
Feb 27, 2006 9.095 9.281 9.095 9.240 89,046 +0.17(+1.82%)
Feb 24, 2006 9.400 9.534 9.020 9.075 140,906 -0.29(-3.10%)
Feb 23, 2006 9.205 9.500 9.175 9.365 83,146 +0.17(+1.79%)
Feb 22, 2006 9.675 9.675 9.164 9.200 170,178 -0.46(-4.81%)
Feb 21, 2006 10.00 10.22 9.650 9.665 187,784 -0.26(-2.57%)
Feb 17, 2006 9.940 10.04 9.415 9.920 184,704 +0.12(+1.28%)
Feb 16, 2006 9.280 9.930 9.245 9.795 262,000 +0.57(+6.24%)
Feb 15, 2006 8.985 9.315 8.585 9.220 243,372 +0.24(+2.62%)
Feb 14, 2006 9.125 9.410 8.930 8.985 334,862 -0.07(-0.77%)
Feb 13, 2006 10.00 10.00 8.770 9.055 785,050 -1.01(-10.03%)
Feb 10, 2006 10.36 10.38 9.750 10.06 379,604 -0.38(-3.68%)
Feb 09, 2006 10.80 11.30 10.18 10.45 239,440 -0.35(-3.24%)
Feb 08, 2006 11.32 11.49 10.26 10.80 376,852 -0.25(-2.31%)
Feb 07, 2006 12.25 12.50 10.90 11.05 412,130 -1.15(-9.45%)
Feb 06, 2006 11.58 12.24 11.58 12.21 320,766 +0.71(+6.21%)
Feb 03, 2006 10.46 11.49 10.30 11.49 322,276 +0.69(+6.44%)
Feb 02, 2006 11.31 11.31 10.50 10.80 383,130 -0.44(-3.91%)
Feb 01, 2006 12.61 12.73 11.09 11.24 663,484 -1.26(-10.08%)
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%)
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.