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, 2004 2.685 2.690 2.605 2.665 8,200 -0.03(-1.11%)
Sep 29, 2004 2.750 2.750 2.686 2.695 9,600 +0.00(+0.00%)
Sep 28, 2004 2.580 2.750 2.580 2.695 8,600 +0.15(+5.89%)
Sep 27, 2004 2.760 2.810 2.505 2.545 51,800 -0.15(-5.39%)
Sep 24, 2004 2.405 2.760 2.405 2.690 17,400 +0.17(+6.96%)
Sep 23, 2004 2.850 2.850 2.435 2.515 104,200 -0.21(-7.88%)
Sep 22, 2004 2.830 2.830 2.730 2.730 31,000 -0.11(-3.87%)
Sep 21, 2004 2.850 2.850 2.750 2.840 19,800 +0.03(+1.25%)
Sep 20, 2004 2.800 2.850 2.750 2.805 51,000 +0.01(+0.18%)
Sep 17, 2004 2.885 2.885 2.735 2.800 25,800 -0.08(-2.78%)
Sep 16, 2004 2.900 2.910 2.700 2.880 72,200 +0.02(+0.70%)
Sep 15, 2004 2.780 2.860 2.655 2.860 54,000 +0.10(+3.81%)
Sep 14, 2004 2.725 2.755 2.670 2.755 81,200 +0.12(+4.55%)
Sep 13, 2004 2.635 2.645 2.575 2.635 68,400 +0.01(+0.57%)
Sep 10, 2004 2.615 2.615 2.525 2.620 29,800 +0.02(+0.58%)
Sep 09, 2004 2.610 2.665 2.505 2.605 58,400 -0.00(-0.19%)
Sep 08, 2004 2.630 2.675 2.425 2.610 158,200 +0.11(+4.61%)
Sep 07, 2004 2.430 2.515 2.375 2.495 260,800 +0.24(+10.40%)
Sep 03, 2004 2.150 2.260 2.150 2.260 15,400 +0.01(+0.44%)
Sep 02, 2004 2.325 2.425 2.105 2.250 66,200 -0.04(-1.53%)
Sep 01, 2004 2.100 2.315 2.080 2.285 93,400 +0.19(+8.81%)
Aug 31, 2004 2.100 2.110 2.055 2.100 28,400 +0.00(+0.00%)
Aug 30, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 27, 2004 2.090 2.100 2.085 2.100 3,000 +0.02(+0.72%)
Aug 26, 2004 2.100 2.100 2.035 2.085 3,200 +0.01(+0.48%)
Aug 25, 2004 2.070 2.115 2.050 2.075 7,400 -0.02(-0.95%)
Aug 24, 2004 2.040 2.095 2.040 2.095 2,200 +0.02(+0.96%)
Aug 23, 2004 2.035 2.080 2.035 2.075 3,800 -0.02(-0.95%)
Aug 20, 2004 2.110 2.130 2.060 2.095 8,600 +0.09(+4.49%)
Aug 19, 2004 1.995 2.110 1.955 2.005 22,000 -0.07(-3.37%)
Aug 18, 2004 2.105 2.115 1.995 2.075 6,200 +0.00(+0.00%)
Aug 17, 2004 2.150 2.170 1.995 2.075 29,600 -0.04(-1.89%)
Aug 16, 2004 2.080 2.155 2.075 2.115 12,800 +0.05(+2.42%)
Aug 13, 2004 2.065 2.065 2.065 2.065 2,000 +0.00(+0.24%)
Aug 12, 2004 2.095 2.115 2.060 2.060 27,400 -0.06(-2.60%)
Aug 11, 2004 2.115 2.115 2.115 2.115 200 -0.05(-2.53%)
Aug 10, 2004 2.095 2.175 2.095 2.170 3,000 +0.08(+3.83%)
Aug 09, 2004 2.060 2.110 2.060 2.090 3,600 +0.02(+1.19%)
Aug 06, 2004 2.095 2.124 2.065 2.066 4,200 -0.07(-3.48%)
Aug 05, 2004 2.115 2.190 2.095 2.140 20,200 -0.01(-0.70%)
Aug 04, 2004 2.175 2.215 2.115 2.155 16,000 +0.04(+1.89%)
Aug 03, 2004 2.115 2.115 2.115 2.115 2,000 +0.02(+0.95%)
Aug 02, 2004 2.055 2.110 2.050 2.095 19,400 -0.00(-0.24%)
Jul 30, 2004 2.155 2.155 2.075 2.100 29,200 +0.02(+0.96%)
Jul 29, 2004 1.880 2.080 1.880 2.080 8,600 +0.14(+7.22%)
Jul 28, 2004 1.920 1.940 1.885 1.940 2,000 -0.06(-3.00%)
Jul 27, 2004 1.925 2.020 1.915 2.000 14,400 -0.00(-0.25%)
Jul 26, 2004 2.070 2.100 1.965 2.005 2,400 -0.05(-2.43%)
Jul 23, 2004 2.100 2.125 2.055 2.055 22,200 -0.03(-1.44%)
Jul 22, 2004 2.086 2.120 2.075 2.085 6,800 -0.05(-2.34%)
Jul 21, 2004 2.155 2.155 2.135 2.135 4,800 -0.04(-1.84%)
Jul 20, 2004 2.175 2.180 2.175 2.175 800 +0.01(+0.69%)
Jul 19, 2004 2.105 2.200 2.100 2.160 9,600 +0.08(+3.60%)
Jul 16, 2004 2.204 2.225 2.085 2.085 10,800 -0.16(-6.92%)
Jul 15, 2004 2.150 2.270 2.150 2.240 9,200 -0.02(-1.10%)
Jul 14, 2004 2.145 2.270 2.145 2.265 40,800 +0.14(+6.34%)
Jul 13, 2004 2.030 2.170 2.030 2.130 12,400 +0.00(+0.24%)
Jul 12, 2004 2.120 2.250 2.010 2.125 13,800 -0.09(-4.06%)
Jul 09, 2004 2.200 2.215 2.155 2.215 17,800 -0.04(-1.56%)
Jul 08, 2004 2.190 2.250 2.125 2.250 44,400 +0.07(+3.21%)
Jul 07, 2004 2.045 2.250 2.045 2.180 10,400 -0.03(-1.36%)
Jul 06, 2004 2.275 2.275 2.035 2.210 15,600 -0.06(-2.64%)
Jul 02, 2004 2.245 2.270 2.245 2.270 16,000 +0.00(+0.22%)
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.