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, 2003 1.210 1.245 1.210 1.245 11,000 +0.08(+6.87%)
Sep 29, 2003 1.165 1.165 1.165 1.165 800 -0.03(-2.92%)
Sep 26, 2003 1.225 1.225 1.200 1.200 400 -0.03(-2.04%)
Sep 25, 2003 1.225 1.225 1.225 1.225 200 -0.02(-1.61%)
Sep 24, 2003 1.225 1.250 1.225 1.245 6,200 +0.08(+6.41%)
Sep 23, 2003 1.240 1.240 1.170 1.170 10,844 -0.06(-4.49%)
Sep 22, 2003 1.270 1.270 1.225 1.225 10,200 -0.03(-2.39%)
Sep 19, 2003 1.205 1.255 1.165 1.255 24,800 +0.04(+3.29%)
Sep 18, 2003 1.180 1.280 1.180 1.215 10,600 +0.04(+3.40%)
Sep 17, 2003 1.225 1.225 1.150 1.175 26,800 -0.05(-4.08%)
Sep 16, 2003 1.250 1.255 1.225 1.225 17,400 -0.02(-2.00%)
Sep 15, 2003 1.275 1.275 1.250 1.250 11,200 -0.00(-0.40%)
Sep 12, 2003 1.260 1.260 1.255 1.255 13,600 -0.03(-1.95%)
Sep 11, 2003 1.285 1.285 1.280 1.280 5,400 -0.00(-0.39%)
Sep 10, 2003 1.285 1.285 1.285 1.285 0 -0.01(-0.39%)
Sep 09, 2003 1.295 1.295 1.285 1.290 13,800 +0.00(+0.00%)
Sep 08, 2003 1.260 1.305 1.240 1.290 14,400 +0.04(+3.20%)
Sep 05, 2003 1.315 1.325 1.240 1.250 33,200 -0.05(-3.85%)
Sep 04, 2003 1.275 1.300 1.260 1.300 10,400 +0.00(+0.00%)
Sep 03, 2003 1.330 1.330 1.255 1.300 43,600 -0.02(-1.52%)
Sep 02, 2003 1.310 1.325 1.255 1.320 42,800 +0.02(+1.15%)
Aug 29, 2003 1.265 1.320 1.265 1.305 36,800 +0.04(+3.57%)
Aug 28, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 27, 2003 1.260 1.305 1.260 1.260 1,600 +0.01(+0.40%)
Aug 26, 2003 1.305 1.335 1.255 1.255 29,200 -0.02(-1.57%)
Aug 25, 2003 1.315 1.325 1.255 1.275 2,800 -0.05(-3.77%)
Aug 22, 2003 1.320 1.350 1.320 1.325 13,600 +0.02(+1.92%)
Aug 21, 2003 1.300 1.300 1.300 1.300 400 -0.02(-1.89%)
Aug 20, 2003 1.225 1.325 1.225 1.325 29,400 +0.10(+8.16%)
Aug 19, 2003 1.250 1.250 0.7900 1.225 32,600 -0.06(-5.04%)
Aug 18, 2003 1.325 1.340 1.170 1.290 11,600 -0.06(-4.44%)
Aug 15, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 14, 2003 1.360 1.375 1.350 1.350 9,000 +0.00(+0.00%)
Aug 13, 2003 1.400 1.400 1.350 1.350 9,400 -0.06(-4.56%)
Aug 12, 2003 1.435 1.445 1.405 1.415 19,600 +0.01(+0.68%)
Aug 11, 2003 1.420 1.470 1.345 1.405 89,000 +0.05(+3.65%)
Aug 08, 2003 1.230 1.391 1.100 1.355 94,800 +0.17(+13.91%)
Aug 07, 2003 1.150 1.190 1.145 1.190 12,000 +0.08(+7.21%)
Aug 06, 2003 1.125 1.145 1.100 1.110 8,200 -0.01(-1.33%)
Aug 05, 2003 1.145 1.145 1.125 1.125 2,200 -0.01(-1.32%)
Aug 04, 2003 1.125 1.170 1.125 1.140 22,200 +0.01(+1.33%)
Aug 01, 2003 1.115 1.129 1.105 1.125 32,200 +0.01(+0.90%)
Jul 31, 2003 1.230 1.230 1.105 1.115 33,200 -0.04(-3.46%)
Jul 30, 2003 1.250 1.250 1.055 1.155 28,600 -0.04(-3.75%)
Jul 29, 2003 1.075 1.245 1.075 1.200 25,800 +0.17(+16.50%)
Jul 28, 2003 1.030 1.030 1.030 1.030 200 +0.01(+0.49%)
Jul 25, 2003 1.045 1.075 1.025 1.025 15,400 +0.00(+0.00%)
Jul 24, 2003 1.025 1.026 1.025 1.025 6,800 -0.02(-1.44%)
Jul 23, 2003 1.050 1.050 1.010 1.040 30,400 +0.02(+1.91%)
Jul 22, 2003 0.9500 1.055 0.9500 1.020 45,600 +0.07(+7.42%)
Jul 21, 2003 0.9245 0.9500 0.9245 0.9500 6,400 +0.04(+4.34%)
Jul 18, 2003 0.9105 0.9105 0.9105 0.9105 1,200 -0.02(-2.62%)
Jul 17, 2003 0.9500 0.9500 0.9000 0.9350 25,200 -0.02(-2.60%)
Jul 16, 2003 0.9250 0.9600 0.9250 0.9600 3,400 +0.01(+1.05%)
Jul 15, 2003 1.000 1.025 0.9250 0.9500 30,800 -0.03(-2.56%)
Jul 14, 2003 0.8600 1.060 0.8600 0.9750 28,000 +0.13(+15.38%)
Jul 11, 2003 0.8000 0.8450 0.7800 0.8450 1,600 +0.04(+5.62%)
Jul 10, 2003 0.7500 0.8400 0.7250 0.8000 186,600 +0.06(+8.11%)
Jul 09, 2003 0.7000 0.7400 0.7000 0.7400 8,400 +0.03(+3.50%)
Jul 08, 2003 0.7150 0.7150 0.7150 0.7150 8,800 +0.00(+0.07%)
Jul 07, 2003 0.7145 0.7150 0.7145 0.7145 6,000 -0.00(-0.07%)
Jul 03, 2003 0.7150 0.7150 0.7050 0.7150 9,400 +0.01(+1.42%)
Jul 02, 2003 0.7300 0.7500 0.7050 0.7050 14,800 +0.01(+0.71%)
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.