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 (%)
Dec 31, 2003 1.950 2.075 1.830 2.046 69,800 +0.20(+10.59%)
Dec 30, 2003 1.765 1.950 1.750 1.850 62,800 +0.10(+5.71%)
Dec 29, 2003 1.720 1.794 1.710 1.750 73,200 +0.01(+0.86%)
Dec 26, 2003 1.745 1.760 1.715 1.735 22,100 -0.00(-0.29%)
Dec 24, 2003 1.740 1.740 1.740 1.740 2,000 +0.00(+0.00%)
Dec 23, 2003 1.795 1.815 1.740 1.740 106,600 -0.06(-3.33%)
Dec 22, 2003 1.705 1.810 1.680 1.800 28,662 +0.07(+4.35%)
Dec 19, 2003 1.550 1.790 1.550 1.725 258,758 +0.18(+11.29%)
Dec 18, 2003 1.550 1.550 1.515 1.550 26,000 +0.01(+0.65%)
Dec 17, 2003 1.550 1.550 1.540 1.540 15,260 +0.02(+0.98%)
Dec 16, 2003 1.525 1.525 1.515 1.525 10,460 -0.03(-1.61%)
Dec 15, 2003 1.520 1.555 1.520 1.550 37,982 +0.01(+0.32%)
Dec 12, 2003 1.530 1.550 1.530 1.545 11,052 -0.01(-0.64%)
Dec 11, 2003 1.565 1.570 1.550 1.555 12,600 -0.01(-0.64%)
Dec 10, 2003 1.555 1.610 1.525 1.565 19,200 +0.02(+1.29%)
Dec 09, 2003 1.625 1.650 1.545 1.545 34,400 -0.07(-4.04%)
Dec 08, 2003 1.650 1.650 1.610 1.610 21,400 -0.01(-0.92%)
Dec 05, 2003 1.675 1.725 1.650 1.625 26,240 -0.05(-2.99%)
Dec 04, 2003 1.725 1.750 1.650 1.675 115,528 -0.02(-1.47%)
Dec 03, 2003 1.670 1.705 1.670 1.700 37,440 +0.02(+1.49%)
Dec 02, 2003 1.635 1.680 1.635 1.675 20,420 +0.03(+1.52%)
Dec 01, 2003 1.625 1.660 1.610 1.650 16,562 -0.01(-0.60%)
Nov 28, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 26, 2003 1.685 1.690 1.605 1.660 12,600 +0.01(+0.91%)
Nov 25, 2003 1.650 1.695 1.645 1.645 18,800 -0.03(-1.76%)
Nov 24, 2003 1.619 1.675 1.605 1.675 15,996 +0.05(+3.36%)
Nov 21, 2003 1.715 1.715 1.585 1.620 28,856 -0.04(-2.41%)
Nov 20, 2003 1.740 1.740 1.660 1.660 22,500 -0.02(-1.19%)
Nov 19, 2003 1.625 1.735 1.595 1.680 52,396 +0.06(+4.02%)
Nov 18, 2003 1.625 1.625 1.580 1.615 33,000 -0.03(-1.82%)
Nov 17, 2003 1.690 1.690 1.550 1.645 45,300 -0.04(-2.66%)
Nov 14, 2003 1.745 1.825 1.535 1.690 146,464 -0.04(-2.03%)
Nov 13, 2003 1.525 1.865 1.500 1.725 604,114 +0.30(+20.63%)
Nov 12, 2003 1.420 1.460 1.420 1.430 13,000 +0.02(+1.42%)
Nov 11, 2003 1.465 1.465 1.410 1.410 600 -0.01(-0.74%)
Nov 10, 2003 1.470 1.470 1.421 1.421 2,200 -0.05(-3.37%)
Nov 07, 2003 1.450 1.475 1.375 1.470 19,830 +0.00(+0.00%)
Nov 06, 2003 1.405 1.475 1.405 1.470 19,500 +0.10(+7.69%)
Nov 05, 2003 1.430 1.445 1.365 1.365 5,000 -0.03(-2.15%)
Nov 04, 2003 1.475 1.476 1.395 1.395 14,400 -0.09(-6.06%)
Nov 03, 2003 1.360 1.485 1.325 1.485 20,000 +0.14(+10.41%)
Oct 31, 2003 1.255 1.355 1.230 1.345 49,000 +0.13(+10.70%)
Oct 30, 2003 1.225 1.225 1.215 1.215 1,000 -0.01(-0.82%)
Oct 29, 2003 1.220 1.250 1.200 1.225 46,000 +0.00(+0.00%)
Oct 28, 2003 1.210 1.225 1.210 1.225 3,400 +0.05(+3.81%)
Oct 27, 2003 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Oct 24, 2003 1.160 1.180 1.160 1.180 4,000 +0.02(+1.72%)
Oct 23, 2003 1.150 1.160 1.100 1.160 25,400 -0.02(-1.28%)
Oct 22, 2003 1.184 1.184 1.175 1.175 9,400 +0.00(+0.00%)
Oct 21, 2003 1.195 1.225 1.175 1.175 12,200 -0.03(-2.89%)
Oct 20, 2003 1.210 1.210 1.210 1.210 3,200 +0.02(+1.68%)
Oct 17, 2003 1.130 1.225 1.129 1.190 27,800 +0.07(+6.25%)
Oct 16, 2003 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 15, 2003 1.120 1.120 1.120 1.120 1,000 -0.04(-3.45%)
Oct 14, 2003 1.160 1.165 1.135 1.160 10,800 +0.02(+1.80%)
Oct 13, 2003 1.185 1.195 1.130 1.139 53,400 -0.05(-4.24%)
Oct 10, 2003 1.175 1.190 1.140 1.190 3,400 +0.01(+1.28%)
Oct 09, 2003 1.205 1.205 1.175 1.175 2,200 -0.05(-4.08%)
Oct 08, 2003 1.225 1.225 1.225 1.225 1,000 +0.04(+3.38%)
Oct 07, 2003 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Oct 06, 2003 1.185 1.185 1.185 1.185 1,600 -0.04(-3.27%)
Oct 03, 2003 1.180 1.250 1.150 1.225 16,200 -0.00(-0.37%)
Oct 02, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
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.