$38.29 +0.79 (%) DXP Enterprises Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXPE historical data

Date Open High Low Close Volume
1/20/201737.5938.5737.2738.29132,156
1/19/201737.4937.9937.3037.50109,121
1/18/201737.1837.8436.8837.33178,944
1/17/201737.8337.8336.7437.00231,453
1/13/201738.1338.7337.6937.9586,142
1/12/201738.8438.8436.8037.9588,721
1/11/201737.0238.8836.5938.85112,892
1/10/201735.9836.8735.3736.84138,522
1/9/201736.0236.0235.0835.70125,677
1/6/201735.7936.7435.0136.21160,544
1/5/201735.7336.0134.2035.3298,599
1/4/201735.8936.0335.5735.97134,748
1/3/201735.3836.8934.8535.77174,379
12/30/201635.0435.0434.3134.74171,422
12/29/201635.2836.0034.7734.98109,641
12/28/201636.6236.8835.2035.5278,805
12/27/201636.3036.9636.0336.4371,824
12/23/201636.0536.6135.7735.9063,687
12/22/201636.7537.3035.7635.9192,302
12/21/201636.5637.1136.2636.86287,109
12/20/201636.9237.5036.3236.6794,933
12/19/201636.8937.1435.5236.66188,979
12/16/201636.7237.3035.9036.65536,288
12/15/201635.5537.4935.5536.65317,893
12/14/201637.0937.2835.4035.55187,972
12/13/201637.6938.5537.2137.23251,087
12/12/201637.6038.5137.6037.88237,337
12/9/201637.2837.4736.6237.36162,245
12/8/201636.2537.3035.3436.89170,172
12/7/201635.1336.5435.0836.26117,305
12/6/201634.7835.2134.2235.13204,460
12/5/201635.0935.9134.6934.98237,413
12/2/201634.9036.3534.6434.77319,794
12/1/201634.1136.2933.4934.97427,252
11/30/201630.3333.7330.3333.69473,705
11/29/201630.1330.2129.7329.86105,680
11/28/201631.2531.2630.2930.38143,913
11/25/201631.0231.7030.9331.3374,730
11/23/201630.1831.2229.8731.15196,401
11/22/201629.7230.2629.3830.11196,262
11/21/201629.4429.6629.2229.49184,988
11/18/201628.8629.7328.5129.25213,024
11/17/201629.8429.8428.2928.75269,434
11/16/201628.8629.6927.9829.58291,292
11/15/201624.5229.5024.0629.18740,659
11/14/201625.6026.2924.6825.15228,402
11/11/201624.4825.4024.0025.31220,332
11/10/201622.5524.6822.5524.50297,367
11/9/201620.6522.5620.6522.36262,434
11/8/201621.0021.4920.5720.82338,612
11/7/201620.7521.7020.6721.01234,910
11/4/201621.1121.5420.8020.82306,746
11/3/201621.0421.3520.9121.17203,506
11/2/201621.1121.1420.7120.98290,492
11/1/201622.0022.4921.0621.24280,874
10/31/201621.6221.8221.4521.79232,165
10/28/201621.6822.2421.4921.70309,976
10/27/201621.4022.0121.3621.67371,455
10/26/201621.0022.3420.6021.761,870,372
10/25/201620.3420.7319.6119.75386,571
10/24/201621.3821.9820.1320.36335,402
10/21/201623.0823.1921.1021.17610,744
10/20/201624.3025.2323.2524.03770,688
10/19/201629.1430.0328.8829.02179,114
10/18/201628.9529.3528.7529.00206,420
10/17/201628.9428.9528.3028.5280,398
10/14/201628.6529.2226.3628.90162,827
10/13/201628.3429.0727.9128.65251,479
10/12/201629.7529.9228.6128.72159,753
10/11/201629.4630.0529.2129.69321,456
10/10/201629.4529.9729.2429.62120,531
10/7/201629.4129.4127.9129.13178,216
10/6/201629.3729.5829.0429.4689,960
10/5/201629.2029.5928.8829.32259,948
10/4/201628.5129.6428.4028.95259,152
10/3/201628.1728.5427.5228.29116,045
9/30/201627.4028.3027.1028.19174,703
9/29/201625.9428.1525.9227.38500,431
9/28/201625.4625.9624.7425.94186,970
9/27/201624.9325.3824.4225.35171,792
9/26/201625.0725.5724.8625.20101,599
9/23/201625.6325.8825.0425.23124,460
9/22/201625.9726.0825.5725.78184,253
9/21/201625.1325.7324.9325.57103,177
9/20/201625.5025.6324.8424.86128,939
9/19/201625.9926.7425.3125.33219,041
9/16/201626.1126.1825.5525.95294,240
9/15/201625.7526.4325.6026.37118,743
9/14/201627.0127.0725.6925.86128,191
9/13/201626.5827.1326.2726.90495,240
9/12/201625.9727.1825.6727.06311,257
9/9/201627.5527.6726.2026.31290,019
9/8/201627.5027.9827.4927.71183,158
9/7/201627.6428.3727.2527.56232,173
9/6/201628.4728.6627.3927.67348,762
9/2/201628.3528.3527.9028.21245,757
9/1/201628.2328.5527.8128.09187,518
8/31/201628.5628.7227.9528.09222,725
8/30/201628.8729.0428.4928.68132,124
8/29/201628.7729.1928.7728.88132,895
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center