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 (%)
Jul 31, 2003 1.230 1.230 1.105 1.115 33,200 -0.04(-3.46%)
Jul 30, 2003 1.250 1.250 1.055 1.155 28,600 -0.04(-3.75%)
Jul 29, 2003 1.075 1.245 1.075 1.200 25,800 +0.17(+16.50%)
Jul 28, 2003 1.030 1.030 1.030 1.030 200 +0.01(+0.49%)
Jul 25, 2003 1.045 1.075 1.025 1.025 15,400 +0.00(+0.00%)
Jul 24, 2003 1.025 1.026 1.025 1.025 6,800 -0.02(-1.44%)
Jul 23, 2003 1.050 1.050 1.010 1.040 30,400 +0.02(+1.91%)
Jul 22, 2003 0.9500 1.055 0.9500 1.020 45,600 +0.07(+7.42%)
Jul 21, 2003 0.9245 0.9500 0.9245 0.9500 6,400 +0.04(+4.34%)
Jul 18, 2003 0.9105 0.9105 0.9105 0.9105 1,200 -0.02(-2.62%)
Jul 17, 2003 0.9500 0.9500 0.9000 0.9350 25,200 -0.02(-2.60%)
Jul 16, 2003 0.9250 0.9600 0.9250 0.9600 3,400 +0.01(+1.05%)
Jul 15, 2003 1.000 1.025 0.9250 0.9500 30,800 -0.03(-2.56%)
Jul 14, 2003 0.8600 1.060 0.8600 0.9750 28,000 +0.13(+15.38%)
Jul 11, 2003 0.8000 0.8450 0.7800 0.8450 1,600 +0.04(+5.62%)
Jul 10, 2003 0.7500 0.8400 0.7250 0.8000 186,600 +0.06(+8.11%)
Jul 09, 2003 0.7000 0.7400 0.7000 0.7400 8,400 +0.03(+3.50%)
Jul 08, 2003 0.7150 0.7150 0.7150 0.7150 8,800 +0.00(+0.07%)
Jul 07, 2003 0.7145 0.7150 0.7145 0.7145 6,000 -0.00(-0.07%)
Jul 03, 2003 0.7150 0.7150 0.7050 0.7150 9,400 +0.01(+1.42%)
Jul 02, 2003 0.7300 0.7500 0.7050 0.7050 14,800 +0.01(+0.71%)
Jul 01, 2003 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2003 0.7100 0.7100 0.7000 0.7000 17,000 +0.02(+2.94%)
Jun 27, 2003 0.7100 0.7100 0.6800 0.6800 12,800 -0.02(-3.55%)
Jun 26, 2003 0.7000 0.7050 0.7000 0.7050 11,800 +0.01(+0.71%)
Jun 25, 2003 0.7050 0.7300 0.7000 0.7000 18,200 -0.02(-2.10%)
Jun 24, 2003 0.7250 0.7550 0.7000 0.7150 23,000 -0.01(-1.38%)
Jun 23, 2003 0.7250 0.7250 0.7050 0.7250 14,000 -0.03(-3.33%)
Jun 20, 2003 0.7500 0.7750 0.7500 0.7500 2,000 +0.00(+0.00%)
Jun 19, 2003 0.7200 0.7750 0.7150 0.7500 19,400 +0.00(+0.00%)
Jun 18, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 17, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 16, 2003 0.7600 0.7600 0.7500 0.7500 8,000 +0.02(+2.04%)
Jun 13, 2003 0.7350 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Jun 12, 2003 0.7350 0.7350 0.7350 0.7350 10,000 +0.00(+0.00%)
Jun 11, 2003 0.7300 0.7350 0.7300 0.7350 11,000 -0.01(-1.34%)
Jun 10, 2003 0.7250 0.7450 0.7250 0.7450 1,600 +0.01(+0.68%)
Jun 09, 2003 0.7400 0.7400 0.7400 0.7400 10,000 +0.01(+0.68%)
Jun 06, 2003 0.7250 0.7500 0.7250 0.7350 15,200 +0.04(+5.00%)
Jun 05, 2003 0.7000 0.7000 0.7000 0.7000 5,000 -0.00(-0.07%)
Jun 04, 2003 0.7250 0.7250 0.6500 0.7005 21,200 -0.06(-7.83%)
Jun 03, 2003 0.7500 0.7600 0.7500 0.7600 15,600 +0.04(+4.83%)
Jun 02, 2003 0.7250 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
May 30, 2003 0.7500 0.7750 0.7250 0.7250 7,200 -0.03(-3.97%)
May 29, 2003 0.7550 0.7550 0.7550 0.7550 6,000 -0.02(-2.58%)
May 28, 2003 0.7700 0.7750 0.7700 0.7750 1,600 +0.01(+1.31%)
May 23, 2003 0.7650 0.7650 0.7650 0.7650 2,800 +0.00(+0.00%)
May 22, 2003 0.7650 0.7650 0.7650 0.7650 0 +0.00(+0.00%)
May 21, 2003 0.7650 0.7650 0.7650 0.7650 0 +0.00(+0.00%)
May 20, 2003 0.7700 0.7700 0.7650 0.7650 4,000 -0.01(-1.29%)
May 19, 2003 0.7500 0.8100 0.7500 0.7750 9,600 +0.06(+7.64%)
May 16, 2003 0.7200 0.7200 0.7200 0.7200 7,000 -0.01(-1.37%)
May 15, 2003 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 14, 2003 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 13, 2003 0.7300 0.7300 0.7300 0.7300 2,000 +0.01(+0.69%)
May 12, 2003 0.7250 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
May 09, 2003 0.7250 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
May 08, 2003 0.7250 0.7250 0.7250 0.7250 2,000 -0.01(-1.36%)
May 07, 2003 0.7450 0.8300 0.7350 0.7350 16,600 -0.05(-6.37%)
May 06, 2003 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
May 05, 2003 0.8500 0.8500 0.6850 0.7850 37,800 +0.10(+14.60%)
May 02, 2003 0.6500 0.7500 0.6500 0.6850 93,200 +0.11(+19.13%)
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.