$28.88 0.00 (%) DXP Enterprises Inc - NASDAQ

Aug. 29, 2016 | 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
8/29/201628.7729.1928.7728.88132,895
8/26/201629.1229.6428.4328.85159,461
8/25/201629.0929.6628.7029.01238,709
8/24/201630.5630.6729.2429.32405,945
8/23/201630.6430.7829.9230.45443,624
8/22/201630.3030.3029.6730.00412,526
8/19/201630.1331.3429.5030.69262,084
8/18/201630.1530.7229.6730.13239,460
8/17/201629.6130.1029.3129.99290,011
8/16/201629.8030.0128.5929.77312,724
8/15/201628.7130.1627.6529.74459,590
8/12/201628.1528.5926.8328.01465,768
8/11/201627.1129.3826.3928.351,340,085
8/10/201619.6127.7419.6127.603,706,235
8/9/201617.8317.8317.2817.44112,655
8/8/201616.7817.9616.1817.73144,205
8/5/201615.7516.8815.6316.53107,248
8/4/201616.7016.9615.6415.68150,185
8/3/201615.6216.8215.1216.58124,280
8/2/201616.1716.2915.1315.67149,422
8/1/201616.6516.6515.1416.12135,262
7/29/201616.6216.8416.3716.6478,639
7/28/201616.6616.8014.9016.6582,616
7/27/201616.5716.8316.1716.6396,360
7/26/201615.9516.6815.2516.4880,688
7/25/201616.0616.1314.8715.9585,153
7/22/201616.1616.4715.8316.1672,864
7/21/201616.8317.1716.0716.24142,565
7/20/201616.4917.1715.5116.69101,230
7/19/201617.6517.6516.5216.57115,920
7/18/201617.8217.8917.4917.8194,933
7/15/201618.0418.2617.6417.93132,189
7/14/201617.8418.2416.4217.90138,355
7/13/201617.9818.1517.6717.81151,435
7/12/201618.0818.3817.6817.87345,084
7/11/201617.5417.8317.5217.74221,706
7/8/201616.4717.5016.4717.41246,837
7/7/201615.7216.3515.6416.28337,390
7/6/201614.9115.6414.6315.57156,086
7/5/201615.2315.2414.7515.07201,168
7/1/201614.9215.6714.8315.46103,514
6/30/201614.9115.0714.3414.93148,658
6/29/201614.4115.3014.1414.88231,801
6/28/201614.4014.6513.9414.14334,524
6/27/201615.4215.4314.0714.17285,713
6/24/201615.3615.7414.7715.47410,952
6/23/201615.4716.3915.4116.35152,114
6/22/201615.2115.6515.1315.29213,009
6/21/201615.3615.4514.9815.19347,626
6/20/201615.4515.9615.1715.37346,141
6/17/201614.5215.4914.3915.18391,861
6/16/201614.2614.4914.1514.47251,075
6/15/201614.6814.9014.2814.45328,145
6/14/201614.2014.7313.9614.63153,968
6/13/201613.9214.2913.7714.08263,815
6/10/201614.1814.4113.8914.03256,399
6/9/201614.3814.4514.2114.44144,018
6/8/201614.6814.9414.4914.52197,158
6/7/201615.0115.2814.5214.61176,259
6/6/201613.6315.0613.5515.02203,338
6/3/201613.8314.1313.5013.54199,626
6/2/201613.6514.2313.3713.67157,297
6/1/201613.7314.4213.7113.71294,595
5/31/201613.4213.9413.1613.88223,927
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center