Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 48.24 48.40 46.40 47.00 115,524 -1.02(-2.12%)
May 30, 2012 49.37 49.37 47.88 48.02 82,782 -2.19(-4.36%)
May 29, 2012 48.47 50.35 48.47 50.21 152,062 +2.50(+5.24%)
May 25, 2012 47.06 48.26 46.72 47.71 71,008 +0.87(+1.86%)
May 24, 2012 46.90 47.05 46.33 46.84 57,744 -0.06(-0.13%)
May 23, 2012 47.29 47.55 46.14 46.90 79,719 -0.79(-1.66%)
May 22, 2012 47.46 48.57 46.90 47.69 73,785 +0.28(+0.59%)
May 21, 2012 45.98 47.66 45.20 47.41 64,502 +1.78(+3.90%)
May 18, 2012 45.61 47.05 45.07 45.63 116,757 +0.02(+0.04%)
May 17, 2012 47.65 47.81 45.26 45.61 134,891 -1.88(-3.96%)
May 16, 2012 47.52 47.99 47.12 47.49 64,105 +0.07(+0.15%)
May 15, 2012 47.66 48.41 46.98 47.42 80,814 -0.04(-0.08%)
May 14, 2012 47.36 47.81 46.50 47.46 72,206 -0.69(-1.43%)
May 11, 2012 47.76 48.56 47.60 48.15 42,157 +0.02(+0.04%)
May 10, 2012 48.25 48.50 47.51 48.13 47,491 +0.17(+0.35%)
May 09, 2012 47.61 48.62 47.44 47.96 68,244 -0.43(-0.89%)
May 08, 2012 47.95 48.63 47.69 48.39 68,951 -0.09(-0.19%)
May 07, 2012 47.45 49.47 47.41 48.48 84,919 -0.07(-0.14%)
May 04, 2012 48.67 49.12 48.27 48.55 94,219 -0.45(-0.92%)
May 03, 2012 48.38 49.50 47.57 49.00 222,999 +2.01(+4.28%)
May 02, 2012 44.73 47.39 44.56 46.99 143,453 +2.23(+4.98%)
May 01, 2012 43.20 45.39 43.05 44.76 124,178 +1.39(+3.20%)
Apr 30, 2012 43.97 44.01 43.06 43.37 48,652 -0.60(-1.36%)
Apr 27, 2012 43.00 44.00 42.77 43.97 75,256 +1.03(+2.40%)
Apr 26, 2012 42.63 43.08 42.62 42.94 27,551 +0.10(+0.23%)
Apr 25, 2012 42.76 43.40 42.47 42.84 75,742 +0.70(+1.66%)
Apr 24, 2012 40.92 42.20 40.37 42.14 119,722 +1.07(+2.61%)
Apr 23, 2012 42.10 42.20 40.33 41.07 72,965 -1.85(-4.31%)
Apr 20, 2012 43.63 43.77 42.70 42.92 44,536 -0.08(-0.19%)
Apr 19, 2012 43.74 44.00 42.17 43.00 57,703 -0.56(-1.29%)
Apr 18, 2012 43.09 43.91 43.09 43.56 54,950 +0.39(+0.90%)
Apr 17, 2012 42.33 43.63 42.33 43.17 64,623 +1.20(+2.86%)
Apr 16, 2012 42.01 42.39 41.68 41.97 89,082 +0.07(+0.17%)
Apr 13, 2012 42.04 42.15 41.44 41.90 45,487 -0.25(-0.59%)
Apr 12, 2012 41.63 42.49 41.61 42.15 64,695 +0.63(+1.52%)
Apr 11, 2012 40.97 41.52 40.65 41.52 175,301 +1.12(+2.77%)
Apr 10, 2012 43.59 43.73 39.76 40.40 322,657 -3.43(-7.83%)
Apr 09, 2012 44.53 44.53 43.62 43.83 64,929 -1.43(-3.16%)
Apr 05, 2012 44.60 45.44 44.41 45.26 35,352 +0.62(+1.39%)
Apr 04, 2012 45.27 45.39 44.40 44.64 80,567 -0.70(-1.54%)
Apr 03, 2012 44.89 45.73 44.73 45.34 50,566 +0.45(+1.00%)
Apr 02, 2012 43.44 44.97 43.21 44.89 82,372 +1.40(+3.22%)
Mar 30, 2012 43.35 43.87 43.03 43.49 65,450 +0.37(+0.86%)
Mar 29, 2012 43.71 43.93 42.30 43.12 114,339 -0.94(-2.12%)
Mar 28, 2012 44.64 44.70 43.40 44.05 115,773 -0.41(-0.93%)
Mar 27, 2012 45.19 45.76 44.39 44.47 86,560 -0.68(-1.51%)
Mar 26, 2012 45.00 45.90 44.72 45.15 125,513 +0.96(+2.17%)
Mar 23, 2012 43.12 44.38 42.73 44.19 59,363 +1.15(+2.67%)
Mar 22, 2012 42.85 43.49 42.57 43.04 44,371 -0.08(-0.19%)
Mar 21, 2012 42.15 43.63 41.84 43.12 59,164 +0.74(+1.75%)
Mar 20, 2012 43.94 43.94 41.94 42.38 91,314 -1.70(-3.86%)
Mar 19, 2012 42.90 44.44 42.61 44.08 86,553 +1.18(+2.75%)
Mar 16, 2012 42.24 43.00 42.01 42.90 99,252 +0.83(+1.97%)
Mar 15, 2012 42.27 42.69 41.52 42.07 64,204 -0.03(-0.07%)
Mar 14, 2012 42.77 43.65 41.70 42.10 68,529 -0.35(-0.82%)
Mar 13, 2012 40.56 42.58 40.54 42.45 98,664 +2.39(+5.97%)
Mar 12, 2012 40.15 41.01 39.84 40.06 93,671 -0.04(-0.10%)
Mar 09, 2012 39.12 40.89 38.90 40.10 98,279 +1.16(+2.98%)
Mar 08, 2012 39.39 39.39 38.28 38.94 102,829 -0.09(-0.23%)
Mar 07, 2012 39.60 39.74 38.57 39.03 55,534 -0.24(-0.61%)
Mar 06, 2012 39.68 39.97 39.04 39.27 72,397 -0.73(-1.82%)
Mar 05, 2012 38.81 40.44 38.81 40.00 113,628 +1.18(+3.04%)
Mar 02, 2012 39.53 40.32 38.34 38.82 139,372 -0.48(-1.22%)
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.