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

Dxp Enterprise (NQ: DXPE )

49.68 +0.59 (+1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2004 2.270 2.405 2.270 2.405 27,800 +0.19(+8.58%)
Dec 30, 2004 2.195 2.295 2.190 2.215 17,400 +0.01(+0.45%)
Dec 29, 2004 2.215 2.215 2.200 2.205 1,000 -0.04(-2.00%)
Dec 28, 2004 2.205 2.250 2.190 2.250 18,200 +0.04(+2.04%)
Dec 27, 2004 2.280 2.280 2.205 2.205 3,200 -0.06(-2.65%)
Dec 23, 2004 2.260 2.296 2.215 2.265 42,400 +0.06(+2.49%)
Dec 22, 2004 2.220 2.220 2.210 2.210 1,600 -0.02(-0.67%)
Dec 21, 2004 2.225 2.225 2.225 2.225 1,400 +0.00(+0.23%)
Dec 20, 2004 2.225 2.250 2.220 2.220 10,200 -0.00(-0.22%)
Dec 17, 2004 2.245 2.245 2.225 2.225 19,600 -0.00(-0.22%)
Dec 16, 2004 2.225 2.244 2.215 2.230 9,200 +0.01(+0.29%)
Dec 15, 2004 2.286 2.286 2.211 2.224 8,000 -0.05(-2.05%)
Dec 14, 2004 2.325 2.325 2.270 2.270 2,200 +0.02(+0.89%)
Dec 13, 2004 2.180 2.250 2.180 2.250 5,600 +0.01(+0.45%)
Dec 10, 2004 2.315 2.325 2.240 2.240 63,400 -0.06(-2.61%)
Dec 09, 2004 2.300 2.300 2.175 2.300 22,800 +0.00(+0.00%)
Dec 08, 2004 2.350 2.365 2.295 2.300 9,800 -0.03(-1.29%)
Dec 07, 2004 2.305 2.350 2.260 2.330 12,200 -0.02(-1.06%)
Dec 06, 2004 2.325 2.356 2.325 2.355 2,600 -0.02(-0.63%)
Dec 03, 2004 2.255 2.375 2.255 2.370 20,600 +0.03(+1.28%)
Dec 02, 2004 2.360 2.360 2.295 2.340 4,800 +0.03(+1.30%)
Dec 01, 2004 2.275 2.365 2.255 2.310 27,200 -0.09(-3.75%)
Nov 30, 2004 2.180 2.445 2.180 2.400 8,400 +0.01(+0.23%)
Nov 29, 2004 2.445 2.445 2.390 2.394 5,200 -0.01(-0.21%)
Nov 26, 2004 2.400 2.400 2.400 2.400 200 +0.05(+2.32%)
Nov 24, 2004 2.265 2.345 2.255 2.345 4,000 -0.09(-3.89%)
Nov 23, 2004 2.150 2.440 2.150 2.440 22,400 +0.16(+7.02%)
Nov 22, 2004 2.150 2.345 2.150 2.280 17,400 -0.03(-1.08%)
Nov 19, 2004 2.420 2.420 2.260 2.305 20,600 -0.16(-6.49%)
Nov 18, 2004 2.405 2.521 2.375 2.465 85,600 +0.08(+3.57%)
Nov 17, 2004 2.205 2.465 2.205 2.380 16,600 -0.02(-0.83%)
Nov 16, 2004 2.320 2.400 2.320 2.400 19,800 +0.08(+3.67%)
Nov 15, 2004 2.325 2.325 2.270 2.315 3,400 -0.00(-0.22%)
Nov 12, 2004 2.340 2.345 2.240 2.320 9,600 +0.05(+2.20%)
Nov 11, 2004 2.310 2.310 2.235 2.270 3,200 +0.02(+1.11%)
Nov 10, 2004 2.365 2.365 2.185 2.245 26,400 +0.04(+2.05%)
Nov 09, 2004 2.350 2.375 2.185 2.200 21,200 -0.17(-7.37%)
Nov 08, 2004 2.375 2.525 2.335 2.375 13,200 +0.05(+2.15%)
Nov 05, 2004 2.205 2.450 2.135 2.325 18,000 +0.12(+5.44%)
Nov 04, 2004 2.385 2.440 2.205 2.205 31,600 -0.09(-4.13%)
Nov 03, 2004 2.389 2.389 2.300 2.300 7,600 -0.01(-0.22%)
Nov 02, 2004 2.325 2.335 2.250 2.305 20,200 +0.01(+0.22%)
Nov 01, 2004 2.175 2.300 2.175 2.300 19,400 +0.05(+2.22%)
Oct 29, 2004 2.425 2.460 2.085 2.250 134,200 -0.25(-10.02%)
Oct 28, 2004 2.505 2.526 2.500 2.501 8,600 +0.01(+0.42%)
Oct 27, 2004 2.515 2.515 2.460 2.490 5,000 -0.03(-1.39%)
Oct 26, 2004 2.520 2.525 2.510 2.525 9,000 +0.02(+1.00%)
Oct 25, 2004 2.595 2.620 2.500 2.500 7,400 -0.08(-3.10%)
Oct 22, 2004 2.500 2.580 2.460 2.580 13,200 +0.08(+3.41%)
Oct 21, 2004 2.495 2.495 2.495 2.495 1,000 +0.02(+1.01%)
Oct 20, 2004 2.535 2.535 2.470 2.470 19,000 -0.03(-1.20%)
Oct 19, 2004 2.595 2.595 2.485 2.500 22,400 -0.10(-3.66%)
Oct 18, 2004 2.505 2.595 2.505 2.595 11,800 +0.08(+3.37%)
Oct 15, 2004 2.580 2.590 2.510 2.510 11,200 +0.00(+0.02%)
Oct 14, 2004 2.530 2.619 2.510 2.510 15,000 -0.09(-3.46%)
Oct 13, 2004 2.650 2.650 2.600 2.600 3,000 -0.02(-0.95%)
Oct 12, 2004 2.651 2.651 2.625 2.625 4,800 -0.00(-0.19%)
Oct 11, 2004 2.600 2.745 2.600 2.630 15,600 +0.03(+1.35%)
Oct 08, 2004 2.600 2.600 2.555 2.595 5,000 +0.05(+1.76%)
Oct 07, 2004 2.500 2.550 2.500 2.550 8,600 +0.05(+2.00%)
Oct 06, 2004 2.575 2.575 2.495 2.500 14,600 +0.06(+2.67%)
Oct 05, 2004 2.580 2.580 2.435 2.435 20,800 +0.06(+2.53%)
Oct 04, 2004 2.650 2.650 2.375 2.375 74,000 -0.31(-11.71%)
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.