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 29, 2005 6.850 7.545 6.790 7.120 829,434 +0.23(+3.41%)
Jul 28, 2005 7.230 7.780 6.800 6.885 1,815,394 -0.46(-6.33%)
Jul 27, 2005 5.890 7.380 5.825 7.350 3,074,046 +1.51(+25.96%)
Jul 26, 2005 5.425 5.895 5.400 5.835 477,284 +0.41(+7.56%)
Jul 25, 2005 6.145 6.350 5.140 5.425 1,036,982 -0.72(-11.72%)
Jul 22, 2005 6.000 6.500 5.815 6.145 1,666,104 +0.20(+3.45%)
Jul 21, 2005 5.505 6.750 5.310 5.940 4,723,814 +2.38(+66.62%)
Jul 20, 2005 3.600 3.600 3.550 3.565 151,600 +0.03(+0.85%)
Jul 19, 2005 3.500 3.725 3.385 3.535 189,106 +0.07(+2.02%)
Jul 18, 2005 3.470 3.516 3.430 3.465 34,438 +0.02(+0.58%)
Jul 15, 2005 3.425 3.445 3.420 3.445 15,288 +0.00(+0.15%)
Jul 14, 2005 3.510 3.550 3.435 3.440 27,170 -0.07(-1.99%)
Jul 13, 2005 3.500 3.545 3.440 3.510 18,154 -0.04(-0.99%)
Jul 12, 2005 3.575 3.680 3.500 3.545 15,392 -0.03(-0.84%)
Jul 11, 2005 3.605 3.605 3.575 3.575 32,604 +0.01(+0.28%)
Jul 08, 2005 3.535 3.615 3.535 3.565 12,900 +0.06(+1.65%)
Jul 07, 2005 3.425 3.520 3.270 3.507 29,962 +0.08(+2.39%)
Jul 06, 2005 3.680 3.680 3.410 3.425 56,626 -0.13(-3.66%)
Jul 05, 2005 3.680 3.680 3.450 3.555 68,800 +0.16(+4.71%)
Jul 01, 2005 3.376 3.400 3.350 3.395 25,000 -0.02(-0.44%)
Jun 30, 2005 3.390 3.434 3.380 3.410 4,700 -0.03(-1.02%)
Jun 29, 2005 3.415 3.465 3.380 3.445 24,964 +0.06(+1.77%)
Jun 28, 2005 3.340 3.400 3.340 3.385 21,122 +0.04(+1.35%)
Jun 27, 2005 3.465 3.465 3.275 3.340 45,216 -0.04(-1.04%)
Jun 24, 2005 3.350 3.430 3.305 3.375 48,940 -0.05(-1.43%)
Jun 23, 2005 3.275 3.465 3.275 3.424 73,572 +0.11(+3.44%)
Jun 22, 2005 3.525 3.525 3.150 3.310 114,364 -0.15(-4.34%)
Jun 21, 2005 3.600 3.655 3.325 3.460 69,116 -0.13(-3.61%)
Jun 20, 2005 3.795 3.795 3.555 3.590 36,742 +0.03(+0.97%)
Jun 17, 2005 3.425 3.635 3.395 3.555 47,852 +0.11(+3.13%)
Jun 16, 2005 3.400 3.447 3.320 3.447 86,182 -0.00(-0.09%)
Jun 15, 2005 3.450 3.525 3.424 3.450 92,102 -0.06(-1.72%)
Jun 14, 2005 3.775 3.775 3.490 3.510 100,888 -0.21(-5.76%)
Jun 13, 2005 3.840 3.840 3.675 3.725 56,912 -0.08(-2.23%)
Jun 10, 2005 3.845 3.980 3.750 3.810 52,954 -0.11(-2.93%)
Jun 09, 2005 3.950 3.950 3.750 3.925 41,398 +0.13(+3.56%)
Jun 08, 2005 3.945 3.945 3.705 3.790 35,526 -0.16(-4.05%)
Jun 07, 2005 3.900 4.020 3.605 3.950 68,172 +0.06(+1.41%)
Jun 06, 2005 4.000 4.125 3.655 3.895 202,034 +0.15(+3.87%)
Jun 03, 2005 3.640 3.830 3.610 3.750 91,478 +0.14(+4.02%)
Jun 02, 2005 4.080 4.080 3.450 3.605 311,462 -0.39(-9.87%)
Jun 01, 2005 4.245 4.245 4.000 4.000 79,208 -0.15(-3.61%)
May 31, 2005 4.190 4.250 4.065 4.150 116,454 +0.06(+1.47%)
May 27, 2005 4.245 4.245 3.955 4.090 102,972 -0.10(-2.39%)
May 26, 2005 4.100 4.205 4.055 4.190 176,796 +0.08(+2.07%)
May 25, 2005 4.175 4.210 3.955 4.105 143,264 -0.05(-1.20%)
May 24, 2005 3.750 4.200 3.735 4.155 664,000 +0.53(+14.64%)
May 23, 2005 3.625 3.665 3.375 3.624 155,308 +0.25(+7.39%)
May 20, 2005 3.500 3.510 3.298 3.375 31,520 -0.08(-2.17%)
May 19, 2005 3.525 3.525 3.265 3.450 59,526 -0.02(-0.72%)
May 18, 2005 3.375 3.695 3.375 3.475 64,000 +0.05(+1.46%)
May 17, 2005 3.600 3.600 3.393 3.425 45,616 +0.00(+0.00%)
May 16, 2005 3.600 3.600 3.255 3.425 35,330 +0.06(+1.93%)
May 13, 2005 3.415 3.540 3.250 3.360 88,118 -0.02(-0.59%)
May 12, 2005 3.150 3.625 3.150 3.380 174,098 +0.23(+7.30%)
May 11, 2005 3.100 3.175 3.050 3.150 96,294 +0.13(+4.48%)
May 10, 2005 3.205 3.205 3.015 3.015 61,798 -0.15(-4.89%)
May 09, 2005 2.995 3.205 2.950 3.170 244,668 +0.26(+8.93%)
May 06, 2005 2.810 3.000 2.740 2.910 40,786 +0.21(+7.58%)
May 05, 2005 2.755 2.775 2.705 2.705 15,860 -0.03(-1.08%)
May 04, 2005 2.705 2.737 2.700 2.735 6,804 -0.00(-0.02%)
May 03, 2005 2.780 2.780 2.700 2.735 17,072 -0.01(-0.18%)
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.