DXP Enterprises Inc $105.79

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : DXPE  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXPE historical data

Date Open High Low Close Volume
4/16/2014105.52107.22103.51105.79129,124
4/15/2014105.10106.78102.37104.2978,800
4/14/2014104.01105.09102.00104.94160,597
4/11/2014101.17104.48100.08103.32133,054
4/10/2014103.09104.18101.42102.1678,817
4/9/2014100.49103.22100.30102.8147,995
4/8/2014100.21101.3798.00100.4081,900
4/7/201499.39100.8499.0099.80125,785
4/4/2014101.67102.1899.4899.7590,441
4/3/2014100.96101.58100.50101.2057,217
4/2/201499.33101.1095.81100.5087,155
4/1/201495.1799.8993.8198.80206,968
3/31/201493.6995.1691.2394.93182,497
3/28/201495.0295.8292.5692.88157,587
3/27/201496.2896.2893.3494.4367,232
3/26/201499.9799.9795.8795.9186,532
3/25/201499.52100.7097.1898.9269,242
3/24/2014102.31102.3198.1098.8144,394
3/21/2014102.23103.69100.35101.8186,231
3/20/2014101.92103.00100.74101.4935,042
3/19/2014105.30105.98101.54102.4955,196
3/18/2014103.66105.67103.48105.4279,196
3/17/2014101.86106.00101.11103.95115,992
3/14/201498.89102.5598.24100.90100,504
3/13/2014101.98102.0298.0398.9470,123
3/12/2014101.49102.42100.34101.3861,414
3/11/2014102.97103.83101.01101.8383,027
3/10/2014103.75104.23102.41103.0140,291
3/7/2014104.65105.32103.00104.2369,172
3/6/2014104.50104.92102.73104.2459,407
3/5/2014107.83107.83103.59103.81117,757
3/4/2014101.50108.6198.36108.18228,942
3/3/2014101.25101.2598.45100.90120,579
2/28/201499.45102.0399.45101.7668,211
2/27/201499.1499.5097.7699.1457,211
2/26/201497.45100.3097.1799.1281,815
2/25/201498.1098.1095.5097.11149,627
2/24/201498.8499.9097.5297.7058,705
2/21/2014100.00100.0098.2498.38120,735
2/20/201497.62100.2097.4599.54102,903
2/19/201498.4199.9997.4897.8154,203
2/18/201496.7499.3095.5799.0186,161
2/14/201496.7597.5895.1996.0833,289
2/13/201494.4697.4194.4696.7250,166
2/12/201494.0695.9093.7695.0058,578
2/11/201491.4494.8890.8494.2670,572
2/10/201493.4993.4990.7991.1570,982
2/7/201492.0593.6192.0093.22128,316
2/6/201490.9191.9390.1991.6993,150
2/5/201493.9095.6791.0091.0768,863
2/4/201491.7094.9890.2294.2590,460
2/3/201495.9896.5591.2591.7078,794
1/31/201493.6897.4693.2796.0485,892
1/30/201496.3896.9793.4995.55100,822
1/29/201497.2497.6095.0595.8161,580
1/28/201497.5398.3296.5797.7278,341
1/27/201499.9399.9395.7997.45170,062
1/24/2014102.64103.4698.72100.10104,695
1/23/2014105.96106.60102.63103.25187,614
1/22/2014106.10106.43104.53105.8652,135
1/21/2014106.28106.95104.34105.8030,416
1/17/2014106.31106.69105.36105.9185,413
1/16/2014105.86107.03105.77106.5566,511
1/15/2014106.75106.82105.71106.3742,198
1/14/2014104.30106.86103.51106.72107,242
1/13/2014107.14107.31103.20104.2991,494
1/10/2014107.56108.38105.95107.7855,017
1/9/2014109.78111.08106.69107.61103,249
1/8/2014110.10112.19108.03108.9483,375
1/7/2014111.13111.82109.71109.87119,808
1/6/2014112.76112.94109.76110.4795,054
1/3/2014110.50112.99110.49112.0079,920
1/2/2014114.73115.50106.76110.32136,595
12/31/2013112.97116.88112.94115.20146,929
12/30/2013112.53112.93111.65112.0329,050
12/27/2013113.93114.05112.08112.7624,029
12/26/2013112.07114.28112.07113.5224,042
12/24/2013111.99112.48111.70112.2319,104
12/23/2013111.38111.99110.48111.5543,377
12/20/2013108.60112.00108.00110.79168,450
12/19/2013106.80108.64106.33108.54116,163
12/18/2013105.12107.73105.12107.2297,080
12/17/2013106.40106.40104.91105.19160,046
12/16/2013105.08106.91104.58106.1054,601
12/13/2013102.43104.71102.01104.3065,992
12/12/2013100.71103.22100.10102.5837,368
12/11/2013102.43104.05100.41100.7694,753
12/10/201397.78102.4697.78101.8970,598
12/9/201397.3998.3896.8897.4868,281
12/6/201397.9799.0097.4198.0554,351
12/5/201396.6997.7896.4397.3665,533
12/4/201396.7097.5495.4596.7946,813
12/3/201397.1197.2495.6296.8153,617
12/2/201398.10100.9995.5995.8276,514
11/29/201398.0698.6897.1997.9821,009
11/27/201396.0598.0096.0497.4088,351
11/26/201393.9696.2891.6095.9749,519
11/25/201394.1694.6393.0494.1238,746
11/22/201394.1794.6591.6294.4269,328
11/21/201394.2496.4193.0295.6055,869
Trading Center