$13.36 -0.21 (%) DXP Enterprises Inc - NASDAQ

May. 27, 2016 | 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
5/27/201613.5313.9913.2913.36121,593
5/26/201614.9815.3013.5013.57337,280
5/25/201613.8115.0113.8014.98347,124
5/24/201613.5313.8213.2713.78162,542
5/23/201612.8213.4112.6713.33180,689
5/20/201612.8613.6312.7812.88229,446
5/19/201613.6713.9812.7312.78209,287
5/18/201613.8914.1613.4413.62316,013
5/17/201613.5514.6313.5513.95296,926
5/16/201614.8614.8613.4213.52384,028
5/13/201615.1916.5414.4014.49548,205
5/12/201618.2418.6917.2117.30268,164
5/11/201619.1319.1317.4018.10452,538
5/10/201619.0319.7318.7319.17144,553
5/9/201620.2520.2518.6018.77225,931
5/6/201619.7421.0419.6120.39158,169
5/5/201620.4521.0019.7719.79140,653
5/4/201620.1520.9019.8720.14158,391
5/3/201621.0921.4519.9720.30144,981
5/2/201622.0622.6621.1821.40149,256
4/29/201622.0322.6221.5921.8582,721
4/28/201622.7123.0621.9922.0795,757
4/27/201622.3623.2122.3622.9488,253
4/26/201622.0522.6321.7822.5754,070
4/25/201622.3923.0121.7421.92159,763
4/22/201621.7522.4721.7522.46111,700
4/21/201621.8522.5021.4421.75161,707
4/20/201620.5921.8120.4721.76135,694
4/19/201620.3521.9019.9420.5081,573
4/18/201619.6620.2018.8920.19127,058
4/15/201618.9819.9418.7219.91197,799
4/14/201618.8519.2118.7019.1179,336
4/13/201618.0419.0418.0218.87112,828
4/12/201617.9818.3317.5417.9586,211
4/11/201617.1518.2317.1517.98100,952
4/8/201617.4717.6716.8017.00101,153
4/7/201617.3117.6216.9717.1891,627
4/6/201617.0017.6916.4717.51106,101
4/5/201617.0117.5516.4417.00138,217
4/4/201617.5417.8417.1917.21109,575
4/1/201617.2917.8617.1017.48139,036
3/31/201618.1818.2817.5217.56125,374
3/30/201618.3819.1218.1318.25159,038
3/29/201617.1818.2517.0018.18128,004
3/28/201617.5817.6017.1017.3089,746
3/24/201617.1417.7416.9117.5850,073
3/23/201618.5118.5117.2117.23106,974
3/22/201618.3618.8218.1718.6188,409
3/21/201618.1818.7118.1618.5397,393
3/18/201618.1918.9717.4818.32370,914
3/17/201617.1518.2217.1518.07156,261
3/16/201616.3717.3616.3017.2097,835
3/15/201616.9217.7715.9216.37113,576
3/14/201616.9117.4516.5017.13123,316
3/11/201616.7317.7116.5317.0470,197
3/10/201616.7316.7915.9616.53112,374
3/9/201617.1017.8216.5616.61101,325
3/8/201617.8317.9616.5317.00166,908
3/7/201616.4018.0216.4018.01165,584
3/4/201616.6417.3315.9516.46241,304
3/3/201615.7617.0715.7616.68196,210
3/2/201615.2815.9413.9715.72141,955
3/1/201613.7615.4913.3615.40250,859
2/29/201613.8113.8713.0413.59222,350
2/26/201616.9516.9513.4014.00334,806
2/25/201614.6514.6513.9414.2195,758
2/24/201613.9014.9013.7714.70119,850
2/23/201613.7114.7913.7114.07241,916
2/22/201614.2314.7313.7613.89119,930
2/19/201614.8615.5013.8013.9288,284
2/18/201614.6715.5114.2815.09159,470
2/17/201614.7015.5314.4514.4895,709
2/16/201613.8715.1213.7014.5569,579
2/12/201613.5414.2513.5413.6291,406
2/11/201613.4213.9513.2013.31123,968
2/10/201614.1214.3413.4513.71124,175
2/9/201614.1715.0813.9214.12149,195
2/8/201615.6416.2814.0314.46163,801
2/5/201616.0316.8815.8115.86207,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center