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, 2016 13.42 13.94 13.16 13.88 223,927 +0.52(+3.89%)
May 27, 2016 13.53 13.36 13.36 13.36 121,600 -0.21(-1.55%)
May 26, 2016 14.98 15.30 13.50 13.57 337,280 -1.41(-9.41%)
May 25, 2016 13.81 15.01 13.80 14.98 347,124 +1.20(+8.71%)
May 24, 2016 13.53 13.82 13.27 13.78 162,542 +0.45(+3.38%)
May 23, 2016 12.82 13.41 12.67 13.33 180,689 +0.45(+3.49%)
May 20, 2016 12.86 13.63 12.78 12.88 229,446 +0.10(+0.78%)
May 19, 2016 13.67 13.97 12.73 12.78 209,287 -0.84(-6.17%)
May 18, 2016 13.89 14.16 13.44 13.62 316,013 -0.33(-2.37%)
May 17, 2016 13.55 14.62 13.55 13.95 296,926 +0.43(+3.18%)
May 16, 2016 14.86 14.86 13.42 13.52 384,028 -0.97(-6.69%)
May 13, 2016 15.19 16.54 14.40 14.49 548,205 -2.81(-16.24%)
May 12, 2016 18.24 18.69 17.21 17.30 268,164 -0.80(-4.42%)
May 11, 2016 19.13 19.13 17.40 18.10 452,538 -1.07(-5.58%)
May 10, 2016 19.03 19.73 18.73 19.17 144,553 +0.40(+2.13%)
May 09, 2016 20.25 20.25 18.60 18.77 225,931 -1.62(-7.95%)
May 06, 2016 19.74 21.04 19.61 20.39 158,169 +0.60(+3.03%)
May 05, 2016 20.45 21.00 19.77 19.79 140,653 -0.35(-1.74%)
May 04, 2016 20.15 20.90 19.87 20.14 158,391 -0.16(-0.79%)
May 03, 2016 21.09 21.45 20.00 20.30 144,981 -1.10(-5.14%)
May 02, 2016 22.06 22.66 21.18 21.40 149,256 -0.45(-2.06%)
Apr 29, 2016 22.03 22.62 21.59 21.85 82,721 -0.22(-1.00%)
Apr 28, 2016 22.71 23.05 21.99 22.07 95,757 -0.87(-3.79%)
Apr 27, 2016 22.36 23.21 22.36 22.94 88,253 +0.37(+1.64%)
Apr 26, 2016 22.05 22.63 21.78 22.57 54,070 +0.65(+2.97%)
Apr 25, 2016 22.39 23.00 21.74 21.92 159,763 -0.54(-2.40%)
Apr 22, 2016 21.75 22.47 21.75 22.46 111,700 +0.71(+3.26%)
Apr 21, 2016 21.85 22.50 21.44 21.75 161,707 -0.01(-0.05%)
Apr 20, 2016 20.59 21.81 20.47 21.76 135,694 +1.26(+6.15%)
Apr 19, 2016 20.35 21.90 19.94 20.50 81,573 +0.31(+1.54%)
Apr 18, 2016 19.66 20.20 18.89 20.19 127,058 +0.28(+1.41%)
Apr 15, 2016 18.98 19.94 18.71 19.91 197,799 +0.80(+4.19%)
Apr 14, 2016 18.85 19.21 18.70 19.11 79,336 +0.24(+1.27%)
Apr 13, 2016 18.04 19.04 18.02 18.87 112,828 +0.92(+5.13%)
Apr 12, 2016 17.98 18.33 17.54 17.95 86,211 -0.03(-0.17%)
Apr 11, 2016 17.15 18.23 17.15 17.98 100,952 +0.98(+5.76%)
Apr 08, 2016 17.47 17.67 16.80 17.00 101,153 -0.18(-1.05%)
Apr 07, 2016 17.31 17.62 16.97 17.18 91,627 -0.33(-1.88%)
Apr 06, 2016 17.00 17.69 16.46 17.51 106,101 +0.51(+3.00%)
Apr 05, 2016 17.01 17.55 16.43 17.00 138,217 -0.21(-1.22%)
Apr 04, 2016 17.54 17.84 17.19 17.21 109,575 -0.27(-1.54%)
Apr 01, 2016 17.29 17.86 17.10 17.48 139,036 -0.08(-0.46%)
Mar 31, 2016 18.18 18.28 17.52 17.56 125,374 -0.69(-3.78%)
Mar 30, 2016 18.38 19.12 18.13 18.25 159,038 +0.07(+0.39%)
Mar 29, 2016 17.18 18.25 17.00 18.18 128,004 +0.88(+5.09%)
Mar 28, 2016 17.58 17.60 17.10 17.30 89,746 -0.28(-1.59%)
Mar 24, 2016 17.14 17.58 17.58 17.58 49,700 +0.35(+2.03%)
Mar 23, 2016 18.51 18.51 17.21 17.23 106,974 -1.38(-7.42%)
Mar 22, 2016 18.36 18.82 18.17 18.61 88,409 +0.08(+0.43%)
Mar 21, 2016 18.18 18.71 18.16 18.53 97,393 +0.21(+1.15%)
Mar 18, 2016 18.19 18.97 17.48 18.32 370,914 +0.25(+1.38%)
Mar 17, 2016 17.15 18.22 17.15 18.07 156,261 +0.87(+5.06%)
Mar 16, 2016 16.37 17.36 16.30 17.20 97,835 +0.83(+5.07%)
Mar 15, 2016 16.92 17.77 15.92 16.37 113,576 -0.76(-4.44%)
Mar 14, 2016 16.91 17.45 16.50 17.13 123,316 +0.09(+0.53%)
Mar 11, 2016 16.73 17.71 16.53 17.04 70,197 +0.51(+3.09%)
Mar 10, 2016 16.73 16.79 15.96 16.53 112,374 -0.08(-0.48%)
Mar 09, 2016 17.10 17.82 16.56 16.61 101,325 -0.39(-2.29%)
Mar 08, 2016 17.83 17.96 16.53 17.00 166,908 -1.01(-5.61%)
Mar 07, 2016 16.40 18.02 16.40 18.01 165,034 +1.55(+9.42%)
Mar 04, 2016 16.64 17.24 15.95 16.46 241,304 -0.22(-1.32%)
Mar 03, 2016 15.76 17.07 15.76 16.68 196,210 +0.96(+6.11%)
Mar 02, 2016 15.28 15.94 13.97 15.72 141,955 +0.32(+2.08%)
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.