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

Dxp Enterprise (NQ: DXPE )

51.41 +0.46 (+0.90%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
Feb 28, 2005 2.680 2.915 2.680 2.750 78,466 +0.08(+2.80%)
Feb 25, 2005 2.620 2.715 2.620 2.675 42,000 +0.06(+2.29%)
Feb 24, 2005 2.615 2.615 2.590 2.615 38,788 +0.04(+1.55%)
Feb 23, 2005 2.600 2.600 2.575 2.575 1,300 +0.01(+0.19%)
Feb 22, 2005 2.550 2.570 2.510 2.570 16,242 +0.02(+0.78%)
Feb 18, 2005 2.560 2.565 2.550 2.550 3,600 -0.03(-0.97%)
Feb 17, 2005 2.560 2.605 2.550 2.575 4,000 -0.04(-1.72%)
Feb 16, 2005 2.620 2.620 2.620 2.620 2,000 +0.00(+0.00%)
Feb 15, 2005 2.560 2.620 2.560 2.620 1,200 +0.04(+1.75%)
Feb 14, 2005 2.590 2.590 2.575 2.575 15,700 +0.02(+0.78%)
Feb 11, 2005 2.600 2.600 2.550 2.555 9,400 -0.02(-0.78%)
Feb 10, 2005 2.525 2.625 2.350 2.575 15,684 +0.00(+0.00%)
Feb 09, 2005 2.535 2.590 2.525 2.575 24,712 +0.03(+1.18%)
Feb 08, 2005 2.540 2.545 2.475 2.545 13,800 +0.04(+1.80%)
Feb 07, 2005 2.475 2.505 2.475 2.500 72,800 +0.03(+1.21%)
Feb 04, 2005 2.470 2.495 2.405 2.470 23,000 +0.03(+1.23%)
Feb 03, 2005 2.420 2.470 2.420 2.440 1,236 -0.04(-1.41%)
Feb 02, 2005 2.475 2.475 2.430 2.475 13,998 +0.03(+1.23%)
Feb 01, 2005 2.439 2.445 2.401 2.445 6,800 +0.00(+0.00%)
Jan 31, 2005 2.445 2.445 2.401 2.445 9,860 +0.04(+1.87%)
Jan 28, 2005 2.400 2.440 2.400 2.400 14,800 +0.00(+0.00%)
Jan 27, 2005 2.400 2.400 2.400 2.400 7,600 +0.00(+0.00%)
Jan 26, 2005 2.415 2.425 2.355 2.400 10,176 +0.00(+0.00%)
Jan 25, 2005 2.361 2.401 2.356 2.400 34,538 +0.04(+1.91%)
Jan 24, 2005 2.350 2.400 2.350 2.355 24,774 +0.02(+0.64%)
Jan 21, 2005 2.340 2.340 2.340 2.340 1,278 +0.00(+0.21%)
Jan 20, 2005 2.280 2.335 2.280 2.335 600 -0.03(-1.27%)
Jan 19, 2005 2.275 2.365 2.275 2.365 4,252 +0.03(+1.07%)
Jan 18, 2005 2.330 2.340 2.275 2.340 5,800 +0.04(+1.96%)
Jan 14, 2005 2.295 2.295 2.295 2.295 2,200 -0.00(-0.22%)
Jan 13, 2005 2.340 2.340 2.300 2.300 3,000 -0.05(-1.92%)
Jan 12, 2005 2.245 2.345 2.245 2.345 12,600 +0.10(+4.22%)
Jan 11, 2005 2.350 2.350 2.250 2.250 8,000 +0.00(+0.00%)
Jan 10, 2005 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 07, 2005 2.270 2.300 2.250 2.250 5,400 -0.05(-2.17%)
Jan 06, 2005 2.260 2.355 2.205 2.300 23,660 +0.01(+0.24%)
Jan 05, 2005 2.290 2.300 2.255 2.295 15,600 +0.03(+1.30%)
Jan 04, 2005 2.385 2.420 2.265 2.265 32,208 -0.08(-3.39%)
Jan 03, 2005 2.400 2.400 2.315 2.345 5,800 -0.06(-2.52%)
Dec 31, 2004 2.270 2.405 2.270 2.405 27,800 +0.19(+8.58%)
Dec 30, 2004 2.195 2.295 2.190 2.215 17,400 +0.01(+0.45%)
Dec 29, 2004 2.215 2.215 2.200 2.205 1,000 -0.04(-2.00%)
Dec 28, 2004 2.205 2.250 2.190 2.250 18,200 +0.04(+2.04%)
Dec 27, 2004 2.280 2.280 2.205 2.205 3,200 -0.06(-2.65%)
Dec 23, 2004 2.260 2.296 2.215 2.265 42,400 +0.06(+2.49%)
Dec 22, 2004 2.220 2.220 2.210 2.210 1,600 -0.02(-0.67%)
Dec 21, 2004 2.225 2.225 2.225 2.225 1,400 +0.00(+0.23%)
Dec 20, 2004 2.225 2.250 2.220 2.220 10,200 -0.00(-0.22%)
Dec 17, 2004 2.245 2.245 2.225 2.225 19,600 -0.00(-0.22%)
Dec 16, 2004 2.225 2.244 2.215 2.230 9,200 +0.01(+0.29%)
Dec 15, 2004 2.286 2.286 2.211 2.224 8,000 -0.05(-2.05%)
Dec 14, 2004 2.325 2.325 2.270 2.270 2,200 +0.02(+0.89%)
Dec 13, 2004 2.180 2.250 2.180 2.250 5,600 +0.01(+0.45%)
Dec 10, 2004 2.315 2.325 2.240 2.240 63,400 -0.06(-2.61%)
Dec 09, 2004 2.300 2.300 2.175 2.300 22,800 +0.00(+0.00%)
Dec 08, 2004 2.350 2.365 2.295 2.300 9,800 -0.03(-1.29%)
Dec 07, 2004 2.305 2.350 2.260 2.330 12,200 -0.02(-1.06%)
Dec 06, 2004 2.325 2.356 2.325 2.355 2,600 -0.02(-0.63%)
Dec 03, 2004 2.255 2.375 2.255 2.370 20,600 +0.03(+1.28%)
Dec 02, 2004 2.360 2.360 2.295 2.340 4,800 +0.03(+1.30%)
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.