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

Dxp Enterprise (NQ: DXPE )

50.95 UNCHANGED
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 (%)
May 29, 2009 14.67 14.92 14.41 14.80 104,856 +0.24(+1.65%)
May 28, 2009 14.40 14.65 13.95 14.56 56,403 +0.29(+2.03%)
May 27, 2009 14.50 14.85 14.26 14.27 86,217 -0.23(-1.59%)
May 26, 2009 13.92 14.69 13.50 14.50 91,930 +0.40(+2.84%)
May 22, 2009 14.25 14.67 13.57 14.10 64,963 -0.10(-0.70%)
May 21, 2009 14.39 14.56 13.92 14.20 107,712 -0.34(-2.34%)
May 20, 2009 14.75 15.05 14.39 14.54 108,647 -0.14(-0.95%)
May 19, 2009 14.89 15.02 14.61 14.68 44,359 -0.10(-0.68%)
May 18, 2009 14.63 14.86 14.53 14.78 72,213 +0.30(+2.07%)
May 15, 2009 14.52 14.64 13.82 14.48 126,030 -0.05(-0.34%)
May 14, 2009 14.33 14.72 13.99 14.53 105,344 +0.43(+3.05%)
May 13, 2009 14.75 14.76 13.81 14.10 172,505 -0.91(-6.06%)
May 12, 2009 15.15 15.22 14.66 15.01 129,958 +0.01(+0.07%)
May 11, 2009 14.90 15.20 14.62 15.00 205,803 -0.05(-0.33%)
May 08, 2009 15.03 15.24 14.03 15.05 294,287 +1.11(+7.96%)
May 07, 2009 14.56 14.69 13.69 13.94 96,730 -0.24(-1.69%)
May 06, 2009 14.19 14.44 13.99 14.18 112,780 +0.09(+0.64%)
May 05, 2009 13.80 14.17 13.68 14.09 140,508 +0.20(+1.44%)
May 04, 2009 13.97 14.03 13.31 13.89 116,099 +0.78(+5.95%)
May 01, 2009 13.28 13.68 12.86 13.11 116,733 -0.17(-1.28%)
Apr 30, 2009 13.57 13.79 13.08 13.28 190,010 -0.16(-1.19%)
Apr 29, 2009 13.02 13.60 13.00 13.44 108,378 +0.67(+5.25%)
Apr 28, 2009 12.45 13.05 12.40 12.77 114,359 +0.22(+1.75%)
Apr 27, 2009 12.64 13.09 12.33 12.55 165,550 -0.38(-2.94%)
Apr 24, 2009 12.65 13.13 12.63 12.93 81,051 +0.44(+3.52%)
Apr 23, 2009 12.98 13.00 12.30 12.49 155,811 -0.12(-0.95%)
Apr 22, 2009 12.64 13.18 12.55 12.61 116,265 -0.21(-1.64%)
Apr 21, 2009 12.45 12.90 12.11 12.82 272,380 +0.40(+3.22%)
Apr 20, 2009 12.18 12.49 12.00 12.42 169,953 -0.22(-1.74%)
Apr 17, 2009 12.92 13.01 12.52 12.64 115,185 -0.21(-1.63%)
Apr 16, 2009 12.26 12.94 12.26 12.85 136,377 +0.74(+6.11%)
Apr 15, 2009 11.94 12.24 11.78 12.11 191,029 +0.07(+0.58%)
Apr 14, 2009 12.38 12.40 11.82 12.04 303,027 -0.27(-2.19%)
Apr 13, 2009 12.17 12.88 12.00 12.31 198,105 -0.08(-0.65%)
Apr 09, 2009 11.78 12.86 11.75 12.39 220,452 +1.01(+8.88%)
Apr 08, 2009 10.79 11.39 10.64 11.38 228,943 +0.59(+5.47%)
Apr 07, 2009 11.21 11.37 10.58 10.79 231,623 -0.63(-5.52%)
Apr 06, 2009 11.14 11.46 10.98 11.42 170,182 -0.01(-0.09%)
Apr 03, 2009 11.21 11.49 11.01 11.43 193,254 +0.11(+0.97%)
Apr 02, 2009 10.61 11.32 10.44 11.32 311,328 +0.94(+9.06%)
Apr 01, 2009 9.840 10.52 9.520 10.38 184,945 +0.05(+0.48%)
Mar 31, 2009 10.08 10.69 9.710 10.33 153,888 +0.35(+3.51%)
Mar 30, 2009 10.01 10.18 9.350 9.980 125,604 +0.08(+0.81%)
Mar 26, 2009 10.00 10.19 9.800 9.900 356,377 +0.12(+1.23%)
Mar 25, 2009 9.750 9.920 9.490 9.780 143,889 +0.23(+2.41%)
Mar 24, 2009 9.610 9.880 9.370 9.550 108,662 -0.15(-1.55%)
Mar 23, 2009 9.420 9.740 9.260 9.700 191,914 +0.53(+5.78%)
Mar 20, 2009 9.960 9.960 9.140 9.170 150,358 -0.68(-6.90%)
Mar 19, 2009 10.16 10.16 9.710 9.850 114,700 -0.14(-1.40%)
Mar 18, 2009 10.01 10.23 9.510 9.990 167,850 -0.01(-0.10%)
Mar 17, 2009 9.160 10.00 8.780 10.00 150,587 +0.84(+9.17%)
Mar 16, 2009 10.00 10.07 9.080 9.160 211,999 -0.74(-7.47%)
Mar 13, 2009 9.800 10.38 9.800 9.900 148,846 -0.01(-0.10%)
Mar 12, 2009 10.13 10.39 9.460 9.910 357,727 -0.01(-0.10%)
Mar 11, 2009 11.50 12.39 9.910 9.920 385,944 +0.64(+6.90%)
Mar 10, 2009 8.900 9.340 8.640 9.280 167,898 +0.65(+7.53%)
Mar 09, 2009 9.180 9.450 8.570 8.630 99,506 -0.68(-7.30%)
Mar 06, 2009 9.760 9.881 8.940 9.310 116,079 -0.42(-4.32%)
Mar 05, 2009 10.68 10.78 9.670 9.730 87,431 -1.27(-11.55%)
Mar 04, 2009 10.22 11.20 10.14 11.00 119,739 +0.42(+3.97%)
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.