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

Dxp Enterprise (NQ: DXPE )

49.60 -1.81 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2004 1.725 1.755 1.630 1.700 34,400 -0.05(-2.86%)
Jan 29, 2004 1.875 1.945 1.750 1.750 51,200 -0.15(-7.89%)
Jan 28, 2004 1.910 1.910 1.885 1.900 4,400 +0.00(+0.00%)
Jan 27, 2004 1.940 1.940 1.860 1.900 11,000 -0.06(-3.06%)
Jan 26, 2004 1.960 1.960 1.960 1.960 600 -0.04(-2.00%)
Jan 23, 2004 1.985 2.000 1.960 2.000 45,800 +0.01(+0.76%)
Jan 22, 2004 2.005 2.005 1.985 1.985 1,200 -0.01(-0.75%)
Jan 21, 2004 2.020 2.050 2.000 2.000 30,200 -0.02(-1.23%)
Jan 20, 2004 2.005 2.025 1.965 2.025 21,400 +0.02(+1.25%)
Jan 16, 2004 2.006 2.034 2.000 2.000 21,800 -0.00(-0.25%)
Jan 15, 2004 2.005 2.040 2.005 2.005 19,000 -0.01(-0.72%)
Jan 14, 2004 2.035 2.035 2.019 2.019 3,500 +0.02(+0.97%)
Jan 13, 2004 2.040 2.045 2.000 2.000 18,400 -0.03(-1.48%)
Jan 12, 2004 2.005 2.040 2.000 2.030 4,844 +0.00(+0.00%)
Jan 09, 2004 1.975 2.055 1.975 2.030 19,250 +0.05(+2.53%)
Jan 08, 2004 2.006 2.006 1.980 1.980 2,860 -0.06(-3.18%)
Jan 07, 2004 2.015 2.045 2.000 2.045 5,200 +0.02(+0.99%)
Jan 06, 2004 1.920 2.025 1.875 2.025 28,000 +0.10(+5.19%)
Jan 05, 2004 2.100 2.100 1.890 1.925 29,800 -0.14(-6.78%)
Jan 02, 2004 2.075 2.160 2.060 2.065 63,000 +0.02(+0.93%)
Dec 31, 2003 1.950 2.075 1.830 2.046 69,800 +0.20(+10.59%)
Dec 30, 2003 1.765 1.950 1.750 1.850 62,800 +0.10(+5.71%)
Dec 29, 2003 1.720 1.794 1.710 1.750 73,200 +0.01(+0.86%)
Dec 26, 2003 1.745 1.760 1.715 1.735 22,100 -0.00(-0.29%)
Dec 24, 2003 1.740 1.740 1.740 1.740 2,000 +0.00(+0.00%)
Dec 23, 2003 1.795 1.815 1.740 1.740 106,600 -0.06(-3.33%)
Dec 22, 2003 1.705 1.810 1.680 1.800 28,662 +0.07(+4.35%)
Dec 19, 2003 1.550 1.790 1.550 1.725 258,758 +0.18(+11.29%)
Dec 18, 2003 1.550 1.550 1.515 1.550 26,000 +0.01(+0.65%)
Dec 17, 2003 1.550 1.550 1.540 1.540 15,260 +0.02(+0.98%)
Dec 16, 2003 1.525 1.525 1.515 1.525 10,460 -0.03(-1.61%)
Dec 15, 2003 1.520 1.555 1.520 1.550 37,982 +0.01(+0.32%)
Dec 12, 2003 1.530 1.550 1.530 1.545 11,052 -0.01(-0.64%)
Dec 11, 2003 1.565 1.570 1.550 1.555 12,600 -0.01(-0.64%)
Dec 10, 2003 1.555 1.610 1.525 1.565 19,200 +0.02(+1.29%)
Dec 09, 2003 1.625 1.650 1.545 1.545 34,400 -0.07(-4.04%)
Dec 08, 2003 1.650 1.650 1.610 1.610 21,400 -0.01(-0.92%)
Dec 05, 2003 1.675 1.725 1.650 1.625 26,240 -0.05(-2.99%)
Dec 04, 2003 1.725 1.750 1.650 1.675 115,528 -0.02(-1.47%)
Dec 03, 2003 1.670 1.705 1.670 1.700 37,440 +0.02(+1.49%)
Dec 02, 2003 1.635 1.680 1.635 1.675 20,420 +0.03(+1.52%)
Dec 01, 2003 1.625 1.660 1.610 1.650 16,562 -0.01(-0.60%)
Nov 28, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 26, 2003 1.685 1.690 1.605 1.660 12,600 +0.01(+0.91%)
Nov 25, 2003 1.650 1.695 1.645 1.645 18,800 -0.03(-1.76%)
Nov 24, 2003 1.619 1.675 1.605 1.675 15,996 +0.05(+3.36%)
Nov 21, 2003 1.715 1.715 1.585 1.620 28,856 -0.04(-2.41%)
Nov 20, 2003 1.740 1.740 1.660 1.660 22,500 -0.02(-1.19%)
Nov 19, 2003 1.625 1.735 1.595 1.680 52,396 +0.06(+4.02%)
Nov 18, 2003 1.625 1.625 1.580 1.615 33,000 -0.03(-1.82%)
Nov 17, 2003 1.690 1.690 1.550 1.645 45,300 -0.04(-2.66%)
Nov 14, 2003 1.745 1.825 1.535 1.690 146,464 -0.04(-2.03%)
Nov 13, 2003 1.525 1.865 1.500 1.725 604,114 +0.30(+20.63%)
Nov 12, 2003 1.420 1.460 1.420 1.430 13,000 +0.02(+1.42%)
Nov 11, 2003 1.465 1.465 1.410 1.410 600 -0.01(-0.74%)
Nov 10, 2003 1.470 1.470 1.421 1.421 2,200 -0.05(-3.37%)
Nov 07, 2003 1.450 1.475 1.375 1.470 19,830 +0.00(+0.00%)
Nov 06, 2003 1.405 1.475 1.405 1.470 19,500 +0.10(+7.69%)
Nov 05, 2003 1.430 1.445 1.365 1.365 5,000 -0.03(-2.15%)
Nov 04, 2003 1.475 1.476 1.395 1.395 14,400 -0.09(-6.06%)
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.