$16.16 +0.04 (%) DXP Enterprises Inc - NASDAQ

Feb. 5, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXPE historical data

Date Open High Low Close Volume
2/4/201615.1216.3515.1216.12412,115
2/3/201614.9015.4114.1614.99196,367
2/2/201614.7915.0614.5114.65131,093
2/1/201615.5215.9014.8815.20138,713
1/29/201615.5416.1515.3315.68240,067
1/28/201615.9416.3615.4915.5489,133
1/27/201616.0016.3915.5415.58186,131
1/26/201615.6516.5015.2216.06179,082
1/25/201616.3316.3815.4315.4698,417
1/22/201615.8816.9015.6816.38153,017
1/21/201615.0315.7714.9715.48172,688
1/20/201615.4616.6214.3414.82265,560
1/19/201616.4117.0415.7415.77227,390
1/15/201616.3416.9315.5716.19158,514
1/14/201616.8717.8416.0617.02166,993
1/13/201618.2418.8616.0716.74277,519
1/12/201618.7318.7317.3518.12137,726
1/11/201619.0119.1217.8218.38132,024
1/8/201619.6720.4818.8218.9291,565
1/7/201620.8921.3319.6019.60100,449
1/6/201621.2021.6720.6321.34143,055
1/5/201621.8622.6521.5621.77148,307
1/4/201622.5023.6921.3521.91215,516
12/31/201523.3023.4322.7722.80115,221
12/30/201522.5223.3622.3523.2589,079
12/29/201523.3423.9722.3422.66100,578
12/28/201524.6424.7822.9323.14107,996
12/24/201524.6425.0924.5724.7155,160
12/23/201524.0524.9323.6424.69117,470
12/22/201523.3924.0822.3323.88115,166
12/21/201525.6625.9622.3923.26324,660
12/18/201526.2126.7625.4025.70255,051
12/17/201526.4126.7925.2326.18173,473
12/16/201526.8527.0726.0926.21126,588
12/15/201527.8728.0526.6826.74166,159
12/14/201528.2328.2527.0527.66149,491
12/11/201527.8428.4127.7428.31147,039
12/10/201528.5028.9027.8028.3586,225
12/9/201528.2429.2327.7828.5895,091
12/8/201528.9829.0027.5728.20152,288
12/7/201530.3530.6029.0929.40112,864
12/4/201530.7931.0030.1730.7162,171
12/3/201531.3431.5730.4230.9674,598
12/2/201532.3132.5830.8431.1682,999
12/1/201532.8232.8932.3132.50104,954
11/30/201532.5933.0432.2932.75178,478
11/27/201532.3832.6232.2832.4025,792
11/25/201532.4732.7532.0332.4659,868
11/24/201531.0333.2030.8832.54124,805
11/23/201530.9931.1730.5231.0581,854
11/20/201531.1231.3730.1631.16158,755
11/19/201530.5530.9929.8330.9277,357
11/18/201529.1730.9129.1730.66110,840
11/17/201529.8830.1128.6329.2084,518
11/16/201529.2729.9628.9129.8775,297
11/13/201528.7129.9328.6029.23114,055
11/12/201529.5530.2428.8328.9492,479
11/11/201530.7030.7029.4429.9459,552
11/10/201529.8930.6929.4630.5889,810
11/9/201532.2632.2628.6129.92184,005
11/6/201531.0033.6829.2532.26139,930
11/5/201531.9132.2031.2631.50138,594
11/4/201531.6232.3431.2232.0093,115
11/3/201530.9431.7030.7731.46113,218
11/2/201530.1631.1429.8630.8887,846
10/30/201529.7030.4029.0030.26182,964
10/29/201531.3431.9528.8829.74173,463
10/28/201529.7931.6129.7931.36142,178
10/27/201530.5330.6129.2529.72106,503
10/26/201531.4532.6930.7030.7858,668
10/23/201531.8932.1831.2131.5872,296
10/22/201529.9032.1829.9031.66107,760
10/21/201530.5730.7529.7029.8276,659
10/20/201529.8231.2829.6130.53106,517
10/19/201530.9431.1929.7329.77132,760
10/16/201532.7233.8230.8131.22111,167
10/15/201532.2233.1531.3032.75139,699
10/14/201532.3833.6331.9332.22106,381
10/13/201532.1333.7931.8632.47120,710
10/12/201533.2934.4932.1432.31107,226
10/9/201533.5934.0833.1833.34111,577
10/8/201530.1133.6730.1133.44277,771
10/7/201530.1231.5629.7730.03324,458
10/6/201529.4030.3229.3529.88237,868
10/5/201528.3129.7428.3129.32382,749
10/2/201526.9728.2126.3928.00133,116
10/1/201527.4227.9226.8527.19157,901
9/30/201528.0228.1427.0527.28149,504
9/29/201528.1028.2227.6328.01183,065
9/28/201528.2328.3727.5827.98146,519
9/25/201528.2129.0627.7128.31139,161
9/24/201527.1527.9926.8027.95138,652
9/23/201528.2628.4527.1127.42119,267
9/22/201528.3828.9127.7628.22158,207
9/21/201528.8329.3428.5228.75121,570
9/18/201529.3629.8228.3628.74347,625
9/17/201531.0031.0629.6529.78102,575
9/16/201529.7331.1029.7330.90123,338
9/15/201529.0429.8228.9429.7087,012
9/14/201530.1630.4928.2828.90205,783
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center