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

Dxp Enterprise (NQ: DXPE )

51.11 +0.16 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 1.265 1.320 1.265 1.305 36,800 +0.04(+3.57%)
Aug 28, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 27, 2003 1.260 1.305 1.260 1.260 1,600 +0.01(+0.40%)
Aug 26, 2003 1.305 1.335 1.255 1.255 29,200 -0.02(-1.57%)
Aug 25, 2003 1.315 1.325 1.255 1.275 2,800 -0.05(-3.77%)
Aug 22, 2003 1.320 1.350 1.320 1.325 13,600 +0.02(+1.92%)
Aug 21, 2003 1.300 1.300 1.300 1.300 400 -0.02(-1.89%)
Aug 20, 2003 1.225 1.325 1.225 1.325 29,400 +0.10(+8.16%)
Aug 19, 2003 1.250 1.250 0.7900 1.225 32,600 -0.06(-5.04%)
Aug 18, 2003 1.325 1.340 1.170 1.290 11,600 -0.06(-4.44%)
Aug 15, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 14, 2003 1.360 1.375 1.350 1.350 9,000 +0.00(+0.00%)
Aug 13, 2003 1.400 1.400 1.350 1.350 9,400 -0.06(-4.56%)
Aug 12, 2003 1.435 1.445 1.405 1.415 19,600 +0.01(+0.68%)
Aug 11, 2003 1.420 1.470 1.345 1.405 89,000 +0.05(+3.65%)
Aug 08, 2003 1.230 1.391 1.100 1.355 94,800 +0.17(+13.91%)
Aug 07, 2003 1.150 1.190 1.145 1.190 12,000 +0.08(+7.21%)
Aug 06, 2003 1.125 1.145 1.100 1.110 8,200 -0.01(-1.33%)
Aug 05, 2003 1.145 1.145 1.125 1.125 2,200 -0.01(-1.32%)
Aug 04, 2003 1.125 1.170 1.125 1.140 22,200 +0.01(+1.33%)
Aug 01, 2003 1.115 1.129 1.105 1.125 32,200 +0.01(+0.90%)
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%)
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.