$64.74 +1.48 (%) DXP Enterprises Inc - NASDAQ

Nov. 20, 2014 | 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
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
10/31/201465.6366.6464.2466.29160,679
10/30/201464.8664.8962.6064.1991,397
10/29/201464.7965.2763.7064.51124,724
10/28/201462.5465.2661.7164.48184,606
10/27/201462.6662.9261.2961.91108,394
10/24/201462.6363.8461.7463.18130,308
10/23/201462.2363.5161.8562.55165,260
10/22/201461.3562.8660.9661.35133,792
10/21/201460.1461.2760.1461.12215,868
10/20/201459.4359.8359.0559.68184,634
10/17/201460.1261.4759.0659.92328,156
10/16/201460.3361.0159.1559.74324,707
10/15/201462.4164.7459.5061.47293,868
10/14/201465.8067.0065.2765.52160,235
10/13/201464.9466.6664.4365.19194,302
10/10/201466.5867.3564.1065.03140,782
10/9/201471.8773.4266.6266.94261,446
10/8/201470.3972.4968.3972.06155,891
10/7/201471.6972.1870.2770.60183,055
10/6/201473.3174.2771.8572.2488,926
10/3/201473.4375.5172.9973.3095,221
10/2/201471.7673.9671.4072.7274,610
10/1/201473.9274.9071.3671.9190,631
9/30/201475.2675.9473.1873.68103,940
9/29/201474.1575.4074.1575.0943,515
9/26/201475.5675.8474.5575.1070,490
9/25/201478.6778.6774.5575.50101,160
9/24/201476.4477.2475.4576.9969,983
9/23/201477.9178.5575.8976.4986,603
9/22/201478.6978.6977.2878.2070,562
9/19/201481.7181.7178.4179.38395,495
9/18/201480.1181.3979.4181.2285,825
9/17/201478.9980.1578.8879.6280,839
9/16/201477.8879.7177.7279.0587,697
9/15/201478.7978.7977.7178.2464,396
9/12/201481.3781.3778.5978.81101,767
9/11/201479.1481.2979.1481.21121,859
9/10/201480.5281.0179.2579.50114,630
9/9/201482.6583.1780.3980.63125,735
9/8/201480.9683.0780.9682.81107,133
9/5/201480.8781.6880.5180.77168,239
9/4/201482.0182.9680.8081.1974,299
9/3/201481.6282.5681.1481.46109,838
9/2/201480.5181.2580.0381.0995,326
8/29/201479.0780.6178.6080.12101,412
8/28/201477.7479.0377.3578.68127,877
8/27/201477.7678.4877.1278.2787,537
8/26/201476.7078.1076.4377.7969,110
8/25/201476.3977.1472.7276.7766,679
8/22/201474.7276.3073.7076.0181,519
8/21/201476.0876.5574.6874.93117,036
8/20/201477.2577.6175.8276.00123,257
8/19/201477.8878.4077.4677.6860,755
8/18/201477.8078.5076.8878.0389,316
8/15/201478.6978.6975.5976.8880,052
8/14/201477.7678.3977.3178.01128,385
8/13/201478.1678.5077.7277.9991,628
8/12/201477.0278.0077.0177.62148,565
8/11/201477.2777.6376.8577.38205,543
8/8/201475.9677.5075.8276.71113,434
8/7/201476.0277.2474.9975.93111,107
8/6/201475.9776.8875.4075.78103,574
8/5/201477.8878.2476.3476.43133,250
8/4/201478.9479.6477.6378.58122,312
8/1/201473.7479.9873.2578.78422,127
7/31/201470.9872.1470.5871.03102,278
7/30/201472.0872.7071.4172.1179,632
7/29/201471.2473.4971.0971.6496,615
7/28/201472.0772.8471.1171.30124,650
7/25/201471.8573.6271.5172.15115,185
7/24/201473.2473.5071.5472.4098,038
7/23/201472.5473.8472.0173.32112,215
7/22/201471.0573.0071.0572.2390,068
7/21/201470.1971.2270.0270.5491,747
7/18/201470.2271.2068.9370.9976,711
7/17/201469.8170.8168.9069.12106,258
7/16/201471.0171.2369.8370.3994,180
7/15/201470.1770.8369.8970.63102,503
7/14/201470.2670.5369.8370.36157,615
7/11/201470.0870.5269.2769.6177,457
7/10/201469.9170.6669.2570.30108,729
7/9/201472.1272.5071.1771.3987,335
7/8/201472.9072.9071.3971.61266,082
7/7/201475.7575.7573.0073.26160,293
7/3/201475.8077.0275.8076.02117,723
7/2/201477.2377.3975.2975.40144,790
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center