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

Dxp Enterprise (NQ: DXPE )

51.17 +0.15 (+0.29%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Mar 31, 2004 2.020 2.100 1.970 2.100 29,400 +0.09(+4.48%)
Mar 30, 2004 1.915 2.010 1.910 2.010 9,600 +0.11(+5.79%)
Mar 29, 2004 2.040 2.085 1.880 1.900 50,000 -0.05(-2.56%)
Mar 26, 2004 1.975 2.085 1.930 1.950 43,800 +0.01(+0.52%)
Mar 25, 2004 1.925 1.970 1.925 1.940 17,200 +0.01(+0.78%)
Mar 24, 2004 1.850 1.975 1.830 1.925 49,400 +0.01(+0.52%)
Mar 23, 2004 1.970 1.970 1.905 1.915 15,200 +0.03(+1.59%)
Mar 22, 2004 1.830 1.900 1.830 1.885 15,000 -0.01(-0.79%)
Mar 19, 2004 1.945 1.950 1.850 1.900 17,800 -0.01(-0.52%)
Mar 18, 2004 1.830 1.975 1.830 1.910 40,200 -0.02(-0.78%)
Mar 17, 2004 1.835 1.935 1.835 1.925 7,600 +0.04(+1.85%)
Mar 16, 2004 1.790 1.890 1.750 1.890 23,200 +0.07(+3.85%)
Mar 15, 2004 1.805 1.870 1.770 1.820 34,400 -0.03(-1.89%)
Mar 12, 2004 1.875 1.880 1.825 1.855 23,000 -0.02(-0.80%)
Mar 11, 2004 1.945 1.945 1.820 1.870 29,000 -0.08(-4.10%)
Mar 10, 2004 2.015 2.015 1.950 1.950 57,400 -0.08(-3.94%)
Mar 09, 2004 1.995 2.030 1.905 2.030 69,600 +0.11(+6.01%)
Mar 08, 2004 2.145 2.145 1.905 1.915 80,800 -0.23(-10.72%)
Mar 05, 2004 2.020 2.240 1.900 2.145 216,600 +0.10(+5.15%)
Mar 04, 2004 2.285 2.400 2.025 2.040 538,200 -0.46(-18.56%)
Mar 03, 2004 2.700 3.245 2.355 2.505 1,423,000 -0.14(-5.29%)
Mar 02, 2004 1.785 2.960 1.785 2.645 1,113,200 +0.89(+50.28%)
Feb 27, 2004 1.760 1.760 1.760 1.760 1,400 -0.04(-2.22%)
Feb 26, 2004 1.835 1.855 1.800 1.800 7,600 -0.03(-1.91%)
Feb 25, 2004 1.835 1.835 1.835 1.835 1,400 +0.03(+1.94%)
Feb 24, 2004 1.780 1.800 1.780 1.800 6,400 +0.02(+0.84%)
Feb 23, 2004 1.850 1.850 1.785 1.785 2,800 -0.08(-4.03%)
Feb 20, 2004 1.800 1.860 1.780 1.860 3,400 +0.06(+3.33%)
Feb 19, 2004 1.805 1.805 1.800 1.800 5,400 -0.04(-2.44%)
Feb 18, 2004 1.845 1.845 1.845 1.845 4,000 +0.00(+0.27%)
Feb 17, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Feb 13, 2004 1.890 1.890 1.840 1.840 7,200 +0.05(+2.79%)
Feb 12, 2004 1.855 1.875 1.755 1.790 16,800 -0.06(-3.24%)
Feb 11, 2004 1.850 1.850 1.850 1.850 6,000 +0.10(+5.71%)
Feb 10, 2004 1.650 1.750 1.650 1.750 1,200 +0.02(+1.16%)
Feb 09, 2004 1.735 1.735 1.685 1.730 7,200 +0.04(+2.67%)
Feb 06, 2004 1.720 1.720 1.680 1.685 7,000 -0.04(-2.32%)
Feb 05, 2004 1.750 1.750 1.720 1.725 7,800 -0.05(-2.82%)
Feb 04, 2004 1.815 1.815 1.775 1.775 2,600 +0.01(+0.85%)
Feb 03, 2004 1.770 1.770 1.715 1.760 23,000 +0.00(+0.26%)
Feb 02, 2004 1.740 1.756 1.740 1.756 5,800 +0.06(+3.26%)
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%)
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.