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

Dxp Enterprise (NQ: DXPE )

51.18 +0.16 (+0.31%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 23, 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 30, 2004 2.180 2.445 2.180 2.400 8,400 +0.01(+0.23%)
Nov 29, 2004 2.445 2.445 2.390 2.394 5,200 -0.01(-0.21%)
Nov 26, 2004 2.400 2.400 2.400 2.400 200 +0.05(+2.32%)
Nov 24, 2004 2.265 2.345 2.255 2.345 4,000 -0.09(-3.89%)
Nov 23, 2004 2.150 2.440 2.150 2.440 22,400 +0.16(+7.02%)
Nov 22, 2004 2.150 2.345 2.150 2.280 17,400 -0.03(-1.08%)
Nov 19, 2004 2.420 2.420 2.260 2.305 20,600 -0.16(-6.49%)
Nov 18, 2004 2.405 2.521 2.375 2.465 85,600 +0.08(+3.57%)
Nov 17, 2004 2.205 2.465 2.205 2.380 16,600 -0.02(-0.83%)
Nov 16, 2004 2.320 2.400 2.320 2.400 19,800 +0.08(+3.67%)
Nov 15, 2004 2.325 2.325 2.270 2.315 3,400 -0.00(-0.22%)
Nov 12, 2004 2.340 2.345 2.240 2.320 9,600 +0.05(+2.20%)
Nov 11, 2004 2.310 2.310 2.235 2.270 3,200 +0.02(+1.11%)
Nov 10, 2004 2.365 2.365 2.185 2.245 26,400 +0.04(+2.05%)
Nov 09, 2004 2.350 2.375 2.185 2.200 21,200 -0.17(-7.37%)
Nov 08, 2004 2.375 2.525 2.335 2.375 13,200 +0.05(+2.15%)
Nov 05, 2004 2.205 2.450 2.135 2.325 18,000 +0.12(+5.44%)
Nov 04, 2004 2.385 2.440 2.205 2.205 31,600 -0.09(-4.13%)
Nov 03, 2004 2.389 2.389 2.300 2.300 7,600 -0.01(-0.22%)
Nov 02, 2004 2.325 2.335 2.250 2.305 20,200 +0.01(+0.22%)
Nov 01, 2004 2.175 2.300 2.175 2.300 19,400 +0.05(+2.22%)
Oct 29, 2004 2.425 2.460 2.085 2.250 134,200 -0.25(-10.02%)
Oct 28, 2004 2.505 2.526 2.500 2.501 8,600 +0.01(+0.42%)
Oct 27, 2004 2.515 2.515 2.460 2.490 5,000 -0.03(-1.39%)
Oct 26, 2004 2.520 2.525 2.510 2.525 9,000 +0.02(+1.00%)
Oct 25, 2004 2.595 2.620 2.500 2.500 7,400 -0.08(-3.10%)
Oct 22, 2004 2.500 2.580 2.460 2.580 13,200 +0.08(+3.41%)
Oct 21, 2004 2.495 2.495 2.495 2.495 1,000 +0.02(+1.01%)
Oct 20, 2004 2.535 2.535 2.470 2.470 19,000 -0.03(-1.20%)
Oct 19, 2004 2.595 2.595 2.485 2.500 22,400 -0.10(-3.66%)
Oct 18, 2004 2.505 2.595 2.505 2.595 11,800 +0.08(+3.37%)
Oct 15, 2004 2.580 2.590 2.510 2.510 11,200 +0.00(+0.02%)
Oct 14, 2004 2.530 2.619 2.510 2.510 15,000 -0.09(-3.46%)
Oct 13, 2004 2.650 2.650 2.600 2.600 3,000 -0.02(-0.95%)
Oct 12, 2004 2.651 2.651 2.625 2.625 4,800 -0.00(-0.19%)
Oct 11, 2004 2.600 2.745 2.600 2.630 15,600 +0.03(+1.35%)
Oct 08, 2004 2.600 2.600 2.555 2.595 5,000 +0.05(+1.76%)
Oct 07, 2004 2.500 2.550 2.500 2.550 8,600 +0.05(+2.00%)
Oct 06, 2004 2.575 2.575 2.495 2.500 14,600 +0.06(+2.67%)
Oct 05, 2004 2.580 2.580 2.435 2.435 20,800 +0.06(+2.53%)
Oct 04, 2004 2.650 2.650 2.375 2.375 74,000 -0.31(-11.71%)
Oct 01, 2004 2.665 2.700 2.535 2.690 36,600 +0.02(+0.94%)
Sep 30, 2004 2.685 2.690 2.605 2.665 8,200 -0.03(-1.11%)
Sep 29, 2004 2.750 2.750 2.686 2.695 9,600 +0.00(+0.00%)
Sep 28, 2004 2.580 2.750 2.580 2.695 8,600 +0.15(+5.89%)
Sep 27, 2004 2.760 2.810 2.505 2.545 51,800 -0.15(-5.39%)
Sep 24, 2004 2.405 2.760 2.405 2.690 17,400 +0.17(+6.96%)
Sep 23, 2004 2.850 2.850 2.435 2.515 104,200 -0.21(-7.88%)
Sep 22, 2004 2.830 2.830 2.730 2.730 31,000 -0.11(-3.87%)
Sep 21, 2004 2.850 2.850 2.750 2.840 19,800 +0.03(+1.25%)
Sep 20, 2004 2.800 2.850 2.750 2.805 51,000 +0.01(+0.18%)
Sep 17, 2004 2.885 2.885 2.735 2.800 25,800 -0.08(-2.78%)
Sep 16, 2004 2.900 2.910 2.700 2.880 72,200 +0.02(+0.70%)
Sep 15, 2004 2.780 2.860 2.655 2.860 54,000 +0.10(+3.81%)
Sep 14, 2004 2.725 2.755 2.670 2.755 81,200 +0.12(+4.55%)
Sep 13, 2004 2.635 2.645 2.575 2.635 68,400 +0.01(+0.57%)
Sep 10, 2004 2.615 2.615 2.525 2.620 29,800 +0.02(+0.58%)
Sep 09, 2004 2.610 2.665 2.505 2.605 58,400 -0.00(-0.19%)
Sep 08, 2004 2.630 2.675 2.425 2.610 158,200 +0.11(+4.61%)
Sep 07, 2004 2.430 2.515 2.375 2.495 260,800 +0.24(+10.40%)
Sep 03, 2004 2.150 2.260 2.150 2.260 15,400 +0.01(+0.44%)
Sep 02, 2004 2.325 2.425 2.105 2.250 66,200 -0.04(-1.53%)
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.