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

Dxp Enterprise (NQ: DXPE )

49.08 -0.81 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 31, 2005 8.380 8.500 8.130 8.300 58,227 +0.12(+1.47%)
May 27, 2005 8.490 8.490 7.911 8.180 51,486 -0.20(-2.39%)
May 26, 2005 8.200 8.410 8.110 8.380 88,398 +0.17(+2.07%)
May 25, 2005 8.350 8.420 7.910 8.210 71,632 -0.10(-1.20%)
May 24, 2005 7.500 8.400 7.470 8.310 332,000 +1.06(+14.64%)
May 23, 2005 7.250 7.330 6.750 7.249 77,654 +0.50(+7.39%)
May 20, 2005 7.000 7.020 6.596 6.750 15,760 -0.15(-2.17%)
May 19, 2005 7.050 7.050 6.530 6.900 29,763 -0.05(-0.72%)
May 18, 2005 6.750 7.390 6.750 6.950 32,000 +0.10(+1.46%)
May 17, 2005 7.200 7.200 6.786 6.850 22,808 +0.00(+0.00%)
May 16, 2005 7.200 7.200 6.510 6.850 17,665 +0.13(+1.93%)
May 13, 2005 6.830 7.080 6.500 6.720 44,059 -0.04(-0.59%)
May 12, 2005 6.300 7.250 6.300 6.760 87,049 +0.46(+7.30%)
May 11, 2005 6.200 6.350 6.100 6.300 48,147 +0.27(+4.48%)
May 10, 2005 6.410 6.410 6.030 6.030 30,899 -0.31(-4.89%)
May 09, 2005 5.990 6.410 5.900 6.340 122,334 +0.52(+8.93%)
May 06, 2005 5.620 6.000 5.480 5.820 20,393 +0.41(+7.58%)
May 05, 2005 5.510 5.549 5.410 5.410 7,930 -0.06(-1.08%)
May 04, 2005 5.410 5.474 5.400 5.469 3,402 -0.00(-0.02%)
May 03, 2005 5.560 5.560 5.400 5.470 8,536 -0.01(-0.18%)
May 02, 2005 5.400 5.790 5.400 5.480 8,860 -0.07(-1.26%)
Apr 29, 2005 5.690 5.700 5.251 5.550 4,740 -0.10(-1.77%)
Apr 28, 2005 5.600 5.680 4.910 5.650 35,619 +0.30(+5.61%)
Apr 27, 2005 5.000 5.500 4.910 5.350 24,173 +0.21(+4.09%)
Apr 26, 2005 5.020 5.300 4.960 5.140 15,982 +0.18(+3.63%)
Apr 25, 2005 5.420 5.420 4.950 4.960 17,358 -0.20(-3.88%)
Apr 22, 2005 5.270 5.270 5.030 5.160 1,500 -0.07(-1.34%)
Apr 21, 2005 5.060 5.290 5.020 5.230 4,318 +0.04(+0.77%)
Apr 20, 2005 5.300 5.300 5.000 5.190 6,500 +0.19(+3.80%)
Apr 19, 2005 5.030 5.030 5.000 5.000 300 -0.25(-4.76%)
Apr 18, 2005 4.960 5.250 4.960 5.250 13,817 +0.34(+6.92%)
Apr 15, 2005 4.910 4.910 4.910 4.910 3,350 +0.00(+0.00%)
Apr 14, 2005 4.900 4.911 4.900 4.910 1,800 +0.01(+0.20%)
Apr 13, 2005 4.900 4.950 4.900 4.900 9,800 -0.02(-0.41%)
Apr 12, 2005 4.930 4.930 4.900 4.920 6,806 -0.02(-0.40%)
Apr 11, 2005 4.939 5.140 4.939 4.940 2,605 -0.15(-2.95%)
Apr 08, 2005 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Apr 07, 2005 4.961 5.090 4.960 5.090 2,400 -0.02(-0.33%)
Apr 06, 2005 5.300 5.300 4.640 5.107 19,560 +0.06(+1.13%)
Apr 05, 2005 5.050 5.261 5.050 5.050 5,559 -0.01(-0.20%)
Apr 04, 2005 5.200 5.370 5.060 5.060 7,477 -0.15(-2.88%)
Apr 01, 2005 5.380 5.400 5.100 5.210 9,092 +0.11(+2.16%)
Mar 31, 2005 5.261 5.370 5.100 5.100 9,045 -0.11(-2.11%)
Mar 30, 2005 5.400 5.400 5.210 5.210 2,205 -0.19(-3.52%)
Mar 29, 2005 5.400 5.489 5.400 5.400 7,650 -0.01(-0.18%)
Mar 28, 2005 5.640 5.640 5.380 5.410 28,509 +0.15(+2.85%)
Mar 24, 2005 5.190 5.260 5.190 5.260 200 +0.10(+1.94%)
Mar 23, 2005 5.070 5.270 5.070 5.160 2,461 +0.06(+1.18%)
Mar 22, 2005 5.239 5.239 5.100 5.100 2,400 +0.00(+0.00%)
Mar 21, 2005 5.250 5.250 5.100 5.100 2,900 -0.20(-3.77%)
Mar 18, 2005 5.290 5.300 4.960 5.300 5,167 +0.00(+0.00%)
Mar 17, 2005 5.490 5.490 5.300 5.300 7,400 -0.07(-1.29%)
Mar 16, 2005 5.480 5.610 5.369 5.369 1,836 -0.02(-0.39%)
Mar 15, 2005 5.310 5.440 5.300 5.390 6,700 -0.01(-0.19%)
Mar 14, 2005 5.500 5.540 5.300 5.400 6,960 -0.10(-1.82%)
Mar 11, 2005 5.700 5.700 5.420 5.500 19,905 -0.08(-1.43%)
Mar 10, 2005 5.230 5.580 5.220 5.580 17,750 +0.29(+5.48%)
Mar 09, 2005 5.289 5.300 5.120 5.290 16,809 +0.06(+1.15%)
Mar 08, 2005 5.300 5.300 5.230 5.230 7,945 -0.04(-0.76%)
Mar 07, 2005 5.201 5.340 5.201 5.270 8,503 +0.02(+0.38%)
Mar 04, 2005 5.250 5.330 5.020 5.250 21,200 +0.07(+1.35%)
Mar 03, 2005 5.290 5.300 4.990 5.180 68,999 +0.14(+2.78%)
Mar 02, 2005 5.730 5.740 4.930 5.040 86,952 -0.55(-9.84%)
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.