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 30, 2004 2.155 2.155 2.075 2.100 29,200 +0.02(+0.96%)
Jul 29, 2004 1.880 2.080 1.880 2.080 8,600 +0.14(+7.22%)
Jul 28, 2004 1.920 1.940 1.885 1.940 2,000 -0.06(-3.00%)
Jul 27, 2004 1.925 2.020 1.915 2.000 14,400 -0.00(-0.25%)
Jul 26, 2004 2.070 2.100 1.965 2.005 2,400 -0.05(-2.43%)
Jul 23, 2004 2.100 2.125 2.055 2.055 22,200 -0.03(-1.44%)
Jul 22, 2004 2.086 2.120 2.075 2.085 6,800 -0.05(-2.34%)
Jul 21, 2004 2.155 2.155 2.135 2.135 4,800 -0.04(-1.84%)
Jul 20, 2004 2.175 2.180 2.175 2.175 800 +0.01(+0.69%)
Jul 19, 2004 2.105 2.200 2.100 2.160 9,600 +0.08(+3.60%)
Jul 16, 2004 2.204 2.225 2.085 2.085 10,800 -0.16(-6.92%)
Jul 15, 2004 2.150 2.270 2.150 2.240 9,200 -0.02(-1.10%)
Jul 14, 2004 2.145 2.270 2.145 2.265 40,800 +0.14(+6.34%)
Jul 13, 2004 2.030 2.170 2.030 2.130 12,400 +0.00(+0.24%)
Jul 12, 2004 2.120 2.250 2.010 2.125 13,800 -0.09(-4.06%)
Jul 09, 2004 2.200 2.215 2.155 2.215 17,800 -0.04(-1.56%)
Jul 08, 2004 2.190 2.250 2.125 2.250 44,400 +0.07(+3.21%)
Jul 07, 2004 2.045 2.250 2.045 2.180 10,400 -0.03(-1.36%)
Jul 06, 2004 2.275 2.275 2.035 2.210 15,600 -0.06(-2.64%)
Jul 02, 2004 2.245 2.270 2.245 2.270 16,000 +0.00(+0.22%)
Jul 01, 2004 2.215 2.270 2.200 2.265 17,000 +0.04(+1.80%)
Jun 30, 2004 2.220 2.225 2.075 2.225 28,800 +0.09(+4.22%)
Jun 29, 2004 2.040 2.190 2.025 2.135 30,200 +0.08(+3.89%)
Jun 28, 2004 2.000 2.085 2.000 2.055 34,600 +0.06(+2.75%)
Jun 25, 2004 2.139 2.139 1.976 2.000 47,800 -0.08(-3.61%)
Jun 24, 2004 2.055 2.135 2.055 2.075 7,800 +0.00(+0.00%)
Jun 23, 2004 2.125 2.125 2.060 2.075 6,400 -0.00(-0.24%)
Jun 22, 2004 2.125 2.125 2.065 2.080 11,200 -0.04(-2.12%)
Jun 21, 2004 1.980 2.125 1.975 2.125 78,200 +0.12(+5.99%)
Jun 18, 2004 1.975 2.010 1.956 2.005 39,600 +0.01(+0.50%)
Jun 17, 2004 2.010 2.010 1.990 1.995 7,800 +0.02(+0.76%)
Jun 16, 2004 1.995 1.995 1.975 1.980 12,800 -0.02(-1.00%)
Jun 15, 2004 1.995 2.010 1.970 2.000 47,000 +0.05(+2.56%)
Jun 14, 2004 1.900 1.955 1.900 1.950 3,200 -0.03(-1.52%)
Jun 10, 2004 1.995 1.995 1.980 1.980 1,600 +0.03(+1.80%)
Jun 09, 2004 2.000 2.005 1.925 1.945 27,000 -0.05(-2.75%)
Jun 08, 2004 1.975 2.000 1.955 2.000 15,400 +0.02(+1.27%)
Jun 07, 2004 1.900 1.985 1.900 1.975 23,200 -0.01(-0.50%)
Jun 04, 2004 1.950 1.985 1.940 1.985 4,000 +0.04(+1.79%)
Jun 03, 2004 1.970 1.975 1.950 1.950 6,000 -0.02(-1.02%)
Jun 02, 2004 1.980 1.980 1.940 1.970 800 +0.11(+6.20%)
Jun 01, 2004 1.950 1.985 1.855 1.855 8,400 -0.11(-5.60%)
May 28, 2004 1.955 1.965 1.950 1.965 14,400 +0.01(+0.26%)
May 27, 2004 1.880 1.960 1.880 1.960 8,200 +0.06(+3.16%)
May 26, 2004 1.920 1.960 1.900 1.900 10,200 -0.03(-1.30%)
May 25, 2004 1.880 1.980 1.850 1.925 11,800 +0.04(+1.85%)
May 24, 2004 2.050 2.075 1.890 1.890 60,800 -0.14(-6.67%)
May 21, 2004 2.005 2.045 2.000 2.025 24,800 -0.02(-0.98%)
May 20, 2004 2.039 2.045 2.025 2.045 4,800 +0.04(+2.22%)
May 19, 2004 2.025 2.155 2.001 2.001 6,800 -0.05(-2.65%)
May 18, 2004 2.075 2.130 2.025 2.055 29,600 -0.02(-0.96%)
May 17, 2004 1.976 2.075 1.950 2.075 19,600 +0.13(+6.41%)
May 14, 2004 2.005 2.005 1.950 1.950 7,800 -0.05(-2.50%)
May 13, 2004 2.100 2.130 2.000 2.000 17,000 -0.08(-4.08%)
May 12, 2004 2.105 2.115 2.070 2.085 7,400 -0.02(-0.95%)
May 11, 2004 2.080 2.110 2.075 2.105 9,000 -0.00(-0.24%)
May 10, 2004 2.150 2.160 2.075 2.110 14,600 -0.02(-0.94%)
May 07, 2004 2.070 2.200 2.060 2.130 16,200 +0.02(+1.19%)
May 06, 2004 2.120 2.185 2.025 2.105 17,400 +0.02(+1.20%)
May 05, 2004 2.005 2.215 2.005 2.080 42,600 +0.03(+1.46%)
May 04, 2004 2.030 2.130 1.975 2.050 24,600 +0.02(+0.96%)
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.