DXP ENTERPRISES $66.21

down -0.20


19/6/2013 10:19 AM  |  NASDAQ : DXPE  |  Industries : Wholesale Trade / Machinery, Equipment, and Supplies Merchant Wholesalers
Type:

DXPE historical data

Date Open High Low Close Volume
6/18/2013 65.25 66.99 65.08 66.40 570
6/17/2013 64.68 65.58 64.25 65.18 889
6/14/2013 63.67 64.45 63.54 63.99 467
6/13/2013 62.54 64.14 62.49 63.99 429
6/12/2013 62.98 63.00 62.42 62.70 976
6/11/2013 62.48 62.92 61.89 62.65 608
6/10/2013 63.61 63.61 62.39 63.20 1035
6/7/2013 63.63 64.58 62.67 64.14 1072
6/6/2013 63.07 63.73 62.52 63.41 944
6/5/2013 61.07 63.30 61.04 62.93 1657
6/4/2013 59.70 61.69 59.70 61.40 1426
6/3/2013 58.76 60.04 58.65 59.93 976
5/31/2013 57.50 59.64 57.50 59.07 623
5/30/2013 58.41 59.00 57.95 58.10 759
5/29/2013 58.61 59.04 57.22 58.04 1551
5/28/2013 58.94 60.36 58.06 59.21 1073
5/24/2013 57.65 58.31 57.57 58.28 976
5/23/2013 58.59 58.59 57.00 58.10 1226
5/22/2013 60.00 60.00 58.73 59.22 1823
5/21/2013 60.66 61.15 60.00 60.11 489
5/20/2013 61.34 61.81 60.02 60.72 484
5/17/2013 61.06 61.92 60.82 61.73 500
5/16/2013 62.08 62.44 60.69 60.95 338
5/15/2013 61.90 64.03 61.74 62.47 1218
5/14/2013 60.16 62.83 60.05 62.53 883
5/13/2013 60.23 60.79 60.00 60.25 537
5/10/2013 60.98 61.35 60.00 60.62 708
5/9/2013 57.79 60.50 57.79 60.28 1483
5/8/2013 57.55 57.87 56.85 57.78 1313
5/7/2013 56.73 57.99 56.17 57.93 743
5/6/2013 57.18 57.25 55.56 56.73 1142
5/3/2013 56.20 59.60 56.20 57.30 2142
5/2/2013 60.89 60.89 54.50 56.15 7039
5/1/2013 66.88 67.00 65.77 66.19 888
4/30/2013 66.40 67.10 66.00 66.88 848
4/29/2013 68.31 68.31 65.62 66.78 496
4/26/2013 67.75 68.31 67.06 67.59 588
4/25/2013 66.25 68.17 66.25 67.62 487
4/24/2013 66.73 66.73 64.25 65.88 1104
4/23/2013 66.76 67.84 65.24 66.87 610
4/22/2013 66.78 67.97 65.81 66.43 559
4/19/2013 65.18 67.24 64.07 66.71 1030
4/18/2013 65.45 65.45 63.83 63.90 616
4/17/2013 65.91 66.01 63.14 65.38 816
4/16/2013 66.79 67.30 65.70 66.95 1287
4/15/2013 70.79 70.79 65.01 65.69 1396
4/12/2013 71.78 72.40 71.09 71.50 630
4/11/2013 71.34 72.75 71.34 72.34 434
4/10/2013 72.00 73.00 71.44 71.70 738
4/9/2013 73.39 73.39 71.22 71.76 475
4/8/2013 71.05 73.33 70.29 73.05 988
4/5/2013 69.36 70.74 68.22 70.60 718
4/4/2013 68.01 70.98 68.01 70.71 1506
4/3/2013 72.54 72.54 66.66 68.01 1778
4/2/2013 73.36 74.54 72.39 72.89 680
4/1/2013 74.94 75.00 71.58 72.89 1207
3/28/2013 74.50 75.00 73.71 74.70 584
3/27/2013 74.46 74.79 72.70 74.30 1044
3/26/2013 74.39 75.07 74.39 74.80 673
3/25/2013 75.64 76.91 73.68 73.91 1035
3/22/2013 74.30 75.45 74.30 75.22 670
3/21/2013 74.91 75.77 73.68 73.95 689
3/20/2013 74.10 75.83 72.88 74.91 950
3/19/2013 74.75 75.43 71.81 73.20 1127
3/18/2013 72.99 75.47 72.95 74.63 712
3/15/2013 74.25 74.83 73.01 73.96 1193
3/14/2013 70.00 74.10 69.54 73.96 2097
3/13/2013 69.88 69.98 69.54 69.87 2622
3/12/2013 69.85 69.85 69.25 69.62 3081
3/11/2013 70.08 70.24 69.58 69.85 1525
3/8/2013 70.46 70.46 69.74 69.86 1205
3/7/2013 70.13 70.73 69.30 69.85 1011
3/6/2013 68.09 70.13 67.83 70.00 1372
3/5/2013 66.87 68.45 66.50 67.46 1859
3/4/2013 64.31 66.92 64.31 66.39 1837
3/1/2013 61.52 65.73 61.52 64.45 1469
2/28/2013 59.88 62.85 59.88 62.20 1829
2/27/2013 56.15 58.69 55.96 58.10 2499
2/26/2013 57.43 57.43 55.87 56.11 878
2/25/2013 58.90 59.03 56.71 57.18 475
2/22/2013 57.91 58.87 57.56 58.40 766
2/21/2013 58.24 58.30 56.88 57.64 732
2/20/2013 60.58 60.58 58.25 58.45 690
2/19/2013 60.50 60.89 59.81 60.29 729
2/15/2013 61.50 61.63 60.11 60.30 881
2/14/2013 60.21 61.29 60.10 61.05 570
2/13/2013 59.08 60.63 59.01 60.59 736
2/12/2013 58.75 59.25 57.10 59.06 476
2/11/2013 58.50 58.97 57.85 58.68 360
2/8/2013 58.50 58.66 58.32 58.40 502
2/7/2013 57.85 58.52 57.85 58.40 623
2/6/2013 58.60 58.79 57.50 57.68 895
2/5/2013 57.44 59.13 57.38 58.88 421
2/4/2013 57.58 57.90 56.68 57.20 1696
2/1/2013 57.33 58.25 57.15 58.05 500
1/31/2013 56.84 57.58 56.01 56.90 3306
1/30/2013 56.49 57.95 56.30 56.79 1213
1/29/2013 56.34 57.04 55.81 56.77 684
1/28/2013 56.23 56.37 55.26 56.28 1032
1/25/2013 55.18 56.00 54.38 55.98 413
Marketplace
Trading Center