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

Dxp Enterprise (NQ: DXPE )

52.01 +0.96 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 2.130 2.130 2.025 2.025 35,400 -0.10(-4.71%)
Apr 29, 2004 2.140 2.170 2.065 2.125 24,800 -0.07(-3.19%)
Apr 28, 2004 2.175 2.220 2.115 2.195 38,600 +0.06(+3.05%)
Apr 27, 2004 2.150 2.150 2.040 2.130 11,200 -0.02(-0.93%)
Apr 26, 2004 2.200 2.200 2.040 2.150 48,200 +0.05(+2.63%)
Apr 23, 2004 2.085 2.185 2.045 2.095 15,200 +0.00(+0.02%)
Apr 22, 2004 2.130 2.130 2.045 2.095 15,200 -0.05(-2.13%)
Apr 21, 2004 2.180 2.200 2.125 2.140 33,400 -0.03(-1.61%)
Apr 20, 2004 2.225 2.375 2.115 2.175 44,400 +0.02(+1.16%)
Apr 19, 2004 2.121 2.350 2.025 2.150 61,000 +0.00(+0.00%)
Apr 16, 2004 1.948 2.730 1.905 2.150 349,000 +0.15(+7.50%)
Apr 15, 2004 1.900 2.000 1.830 2.000 27,200 +0.09(+4.71%)
Apr 14, 2004 1.880 2.015 1.880 1.910 19,000 -0.02(-0.78%)
Apr 13, 2004 1.905 2.015 1.865 1.925 13,600 -0.07(-3.75%)
Apr 12, 2004 1.955 2.000 1.955 2.000 3,600 -0.02(-1.23%)
Apr 08, 2004 2.040 2.055 2.025 2.025 15,600 -0.02(-0.98%)
Apr 07, 2004 2.005 2.045 1.995 2.045 19,400 +0.02(+0.74%)
Apr 06, 2004 2.100 2.100 2.000 2.030 17,800 -0.02(-0.98%)
Apr 05, 2004 2.050 2.105 2.050 2.050 14,800 +0.01(+0.49%)
Apr 02, 2004 2.110 2.110 2.005 2.040 24,400 -0.06(-3.09%)
Apr 01, 2004 2.080 2.130 1.925 2.105 45,400 +0.00(+0.24%)
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%)
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.