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 (%)
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%)
Nov 03, 2003 1.360 1.485 1.325 1.485 20,000 +0.14(+10.41%)
Oct 31, 2003 1.255 1.355 1.230 1.345 49,000 +0.13(+10.70%)
Oct 30, 2003 1.225 1.225 1.215 1.215 1,000 -0.01(-0.82%)
Oct 29, 2003 1.220 1.250 1.200 1.225 46,000 +0.00(+0.00%)
Oct 28, 2003 1.210 1.225 1.210 1.225 3,400 +0.05(+3.81%)
Oct 27, 2003 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Oct 24, 2003 1.160 1.180 1.160 1.180 4,000 +0.02(+1.72%)
Oct 23, 2003 1.150 1.160 1.100 1.160 25,400 -0.02(-1.28%)
Oct 22, 2003 1.184 1.184 1.175 1.175 9,400 +0.00(+0.00%)
Oct 21, 2003 1.195 1.225 1.175 1.175 12,200 -0.03(-2.89%)
Oct 20, 2003 1.210 1.210 1.210 1.210 3,200 +0.02(+1.68%)
Oct 17, 2003 1.130 1.225 1.129 1.190 27,800 +0.07(+6.25%)
Oct 16, 2003 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 15, 2003 1.120 1.120 1.120 1.120 1,000 -0.04(-3.45%)
Oct 14, 2003 1.160 1.165 1.135 1.160 10,800 +0.02(+1.80%)
Oct 13, 2003 1.185 1.195 1.130 1.139 53,400 -0.05(-4.24%)
Oct 10, 2003 1.175 1.190 1.140 1.190 3,400 +0.01(+1.28%)
Oct 09, 2003 1.205 1.205 1.175 1.175 2,200 -0.05(-4.08%)
Oct 08, 2003 1.225 1.225 1.225 1.225 1,000 +0.04(+3.38%)
Oct 07, 2003 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Oct 06, 2003 1.185 1.185 1.185 1.185 1,600 -0.04(-3.27%)
Oct 03, 2003 1.180 1.250 1.150 1.225 16,200 -0.00(-0.37%)
Oct 02, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 01, 2003 1.230 1.230 1.230 1.230 200 -0.02(-1.24%)
Sep 30, 2003 1.210 1.245 1.210 1.245 11,000 +0.08(+6.87%)
Sep 29, 2003 1.165 1.165 1.165 1.165 800 -0.03(-2.92%)
Sep 26, 2003 1.225 1.225 1.200 1.200 400 -0.03(-2.04%)
Sep 25, 2003 1.225 1.225 1.225 1.225 200 -0.02(-1.61%)
Sep 24, 2003 1.225 1.250 1.225 1.245 6,200 +0.08(+6.41%)
Sep 23, 2003 1.240 1.240 1.170 1.170 10,844 -0.06(-4.49%)
Sep 22, 2003 1.270 1.270 1.225 1.225 10,200 -0.03(-2.39%)
Sep 19, 2003 1.205 1.255 1.165 1.255 24,800 +0.04(+3.29%)
Sep 18, 2003 1.180 1.280 1.180 1.215 10,600 +0.04(+3.40%)
Sep 17, 2003 1.225 1.225 1.150 1.175 26,800 -0.05(-4.08%)
Sep 16, 2003 1.250 1.255 1.225 1.225 17,400 -0.02(-2.00%)
Sep 15, 2003 1.275 1.275 1.250 1.250 11,200 -0.00(-0.40%)
Sep 12, 2003 1.260 1.260 1.255 1.255 13,600 -0.03(-1.95%)
Sep 11, 2003 1.285 1.285 1.280 1.280 5,400 -0.00(-0.39%)
Sep 10, 2003 1.285 1.285 1.285 1.285 0 -0.01(-0.39%)
Sep 09, 2003 1.295 1.295 1.285 1.290 13,800 +0.00(+0.00%)
Sep 08, 2003 1.260 1.305 1.240 1.290 14,400 +0.04(+3.20%)
Sep 05, 2003 1.315 1.325 1.240 1.250 33,200 -0.05(-3.85%)
Sep 04, 2003 1.275 1.300 1.260 1.300 10,400 +0.00(+0.00%)
Sep 03, 2003 1.330 1.330 1.255 1.300 43,600 -0.02(-1.52%)
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.