$41.70 +2.00 (%) DXP Enterprises Inc - NASDAQ

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXPE historical data

Date Open High Low Close Volume
1/26/201539.7741.8339.5041.70121,429
1/23/201539.9340.4739.1539.70158,497
1/22/201539.9340.4539.8540.05160,479
1/21/201539.1939.5838.9439.50331,077
1/20/201540.2040.2439.1239.19131,389
1/16/201539.7540.3339.6040.11139,459
1/15/201541.0642.0139.7239.82125,384
1/14/201541.8342.6739.6040.80162,659
1/13/201542.9144.4241.7242.59208,963
1/12/201547.4447.4542.6142.74227,563
1/9/201549.9150.1247.5147.70148,104
1/8/201548.5450.2448.0050.07206,936
1/7/201548.2548.9647.2548.0886,663
1/6/201549.4749.4747.1247.76197,228
1/5/201549.8850.5049.0549.50122,165
1/2/201550.9051.2048.7350.20105,408
12/31/201451.5051.8350.2850.53153,719
12/30/201452.1552.1851.0251.50131,883
12/29/201451.7452.7951.5852.15102,633
12/26/201451.8152.2451.3351.6981,425
12/24/201452.0852.0851.2251.5567,484
12/23/201451.3552.4750.0551.96166,495
12/22/201450.5551.1749.7050.99193,433
12/19/201449.5850.9748.8850.56445,523
12/18/201448.4051.4348.3949.45196,057
12/17/201444.6547.3744.4347.31302,180
12/16/201444.6946.1344.4644.74169,191
12/15/201445.7547.1344.7844.85232,432
12/12/201446.8246.9044.2745.25334,530
12/11/201448.6249.8747.1847.58220,807
12/10/201451.1151.7848.2548.30166,545
12/9/201450.2951.9850.1351.50128,553
12/8/201452.5053.4749.5550.77274,990
12/5/201453.2554.3752.7452.95203,209
12/4/201452.4753.2552.1653.07325,944
12/3/201449.6352.9349.0852.46485,132
12/2/201452.4353.2950.2351.25292,825
12/1/201458.3758.3752.3152.51356,514
11/28/201463.7063.7058.6058.7688,639
11/26/201464.0364.0663.3063.8069,967
11/25/201465.6066.0864.1264.2293,175
11/24/201464.7966.7064.7965.53195,859
11/21/201463.4265.9063.4264.4197,114
11/20/201462.9865.1462.9864.74111,206
11/19/201464.4164.4163.1463.26131,458
11/18/201464.6865.1064.4064.50170,915
11/17/201465.5665.5664.2864.69115,715
11/14/201466.5766.7565.2865.54102,908
11/13/201467.9668.5766.1866.73208,388
11/12/201466.7868.5566.7868.1386,834
11/11/201467.4768.0466.5467.07143,627
11/10/201465.5167.7965.0167.66150,670
11/7/201465.3565.7764.0365.63112,645
11/6/201463.6165.6463.4865.47128,744
11/5/201462.6164.9161.6363.72186,182
11/4/201466.0066.0061.3462.29346,856
11/3/201466.1366.8363.9164.50189,159
10/31/201465.6366.6464.2466.29160,679
10/30/201464.8664.8962.6064.1991,397
10/29/201464.7965.2763.7064.51124,724
10/28/201462.5465.2661.7164.48184,606
10/27/201462.6662.9261.2961.91108,394
10/24/201462.6363.8461.7463.18130,308
10/23/201462.2363.5161.8562.55165,260
10/22/201461.3562.8660.9661.35133,792
10/21/201460.1461.2760.1461.12215,868
10/20/201459.4359.8359.0559.68184,634
10/17/201460.1261.4759.0659.92328,156
10/16/201460.3361.0159.1559.74324,707
10/15/201462.4164.7459.5061.47293,868
10/14/201465.8067.0065.2765.52160,235
10/13/201464.9466.6664.4365.19194,302
10/10/201466.5867.3564.1065.03140,782
10/9/201471.8773.4266.6266.94261,446
10/8/201470.3972.4968.3972.06155,891
10/7/201471.6972.1870.2770.60183,055
10/6/201473.3174.2771.8572.2488,926
10/3/201473.4375.5172.9973.3095,221
10/2/201471.7673.9671.4072.7274,610
10/1/201473.9274.9071.3671.9190,631
9/30/201475.2675.9473.1873.68103,940
9/29/201474.1575.4074.1575.0943,515
9/26/201475.5675.8474.5575.1070,490
9/25/201478.6778.6774.5575.50101,160
9/24/201476.4477.2475.4576.9969,983
9/23/201477.9178.5575.8976.4986,603
9/22/201478.6978.6977.2878.2070,562
9/19/201481.7181.7178.4179.38395,495
9/18/201480.1181.3979.4181.2285,825
9/17/201478.9980.1578.8879.6280,839
9/16/201477.8879.7177.7279.0587,697
9/15/201478.7978.7977.7178.2464,396
9/12/201481.3781.3778.5978.81101,767
9/11/201479.1481.2979.1481.21121,859
9/10/201480.5281.0179.2579.50114,630
9/9/201482.6583.1780.3980.63125,735
9/8/201480.9683.0780.9682.81107,133
9/5/201480.8781.6880.5180.77168,239
9/4/201482.0182.9680.8081.1974,299
9/3/201481.6282.5681.1481.46109,838
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center