$43.17 -2.45 (%) DXP Enterprises Inc - NASDAQ

Mar. 27, 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
3/27/201545.4645.6942.7043.17220,816
3/26/201545.8646.4845.0545.62124,647
3/25/201546.4346.6344.9045.85107,683
3/24/201545.3546.5944.8846.2852,098
3/23/201544.6345.6244.6345.23132,919
3/20/201544.8145.8543.8645.08166,137
3/19/201544.8945.1143.8244.4796,625
3/18/201544.7745.8444.1545.30105,329
3/17/201544.2945.0944.2944.8376,923
3/16/201544.6844.9743.7144.60121,237
3/13/201544.6545.1443.9044.56152,055
3/12/201544.9945.4143.9944.88104,893
3/11/201544.7845.3044.1244.55106,238
3/10/201544.7545.1144.0744.81128,497
3/9/201547.9748.6145.4745.53156,996
3/6/201547.1848.2746.6247.84138,614
3/5/201546.1847.8244.9347.46175,450
3/4/201546.8946.8945.5846.00147,809
3/3/201544.0148.8442.7547.30288,899
3/2/201545.6345.6343.9944.74199,747
2/27/201546.3646.8645.7445.80112,244
2/26/201546.6347.1146.1946.4381,444
2/25/201546.7746.9746.3846.6888,153
2/24/201546.0347.3345.4746.88117,935
2/23/201546.7446.9245.0145.84173,610
2/20/201547.4847.7646.2147.11195,970
2/19/201547.3447.7847.0647.3581,240
2/18/201546.5347.7346.2847.6675,926
2/17/201546.5146.9445.2646.8487,934
2/13/201545.2647.0545.1746.57111,672
2/12/201544.9546.0544.4345.1575,880
2/11/201544.6844.9742.7844.4374,862
2/10/201545.3645.3644.1644.97150,467
2/9/201544.5045.6544.4945.1157,139
2/6/201544.3544.7543.6644.71116,340
2/5/201542.8444.3541.8944.2189,140
2/4/201543.8844.3142.0142.53134,922
2/3/201541.9444.5241.9444.27100,862
2/2/201541.2641.8240.4041.6796,382
1/30/201540.6741.6040.6741.02137,702
1/29/201540.6141.5239.7340.98196,429
1/28/201541.3841.3840.4040.70163,929
1/27/201540.8841.5340.3341.12121,883
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center