$79.28 +1.04 (%) DXP Enterprises Inc - NASDAQ

Sep. 16, 2014 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXPE historical data

Date Open High Low Close Volume
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
7/1/201476.0077.9675.8877.08183,985
6/30/201475.7176.0074.7075.54209,091
6/27/201475.0076.4974.7475.70599,544
6/26/201474.4775.8074.0575.01260,578
6/25/201472.2375.0072.1074.95140,110
6/24/201472.5573.7072.2872.71175,260
6/23/201472.5573.4072.4373.09166,339
6/20/201472.6172.6670.5672.54197,115
6/19/201472.7072.8171.0772.2378,239
6/18/201471.0872.5470.6572.4687,199
6/17/201471.5872.1770.4471.23135,076
6/16/201468.0672.0368.0671.91284,952
6/13/201467.9268.5967.9268.36112,562
6/12/201468.6568.7667.6067.97102,704
6/11/201469.7869.7867.7668.59147,399
6/10/201470.3170.6568.9070.1774,178
6/9/201469.4671.3968.8970.73106,005
6/6/201468.2270.3267.3269.77151,903
6/5/201467.2067.9866.5767.91283,298
6/4/201467.3167.3165.4766.81304,668
6/3/201470.4270.4267.3767.47260,733
6/2/201469.5970.5369.0070.44175,144
5/30/201469.8069.9669.0369.57141,402
5/29/201470.0670.0669.0069.7490,588
5/28/201469.8370.0068.9969.28133,078
5/27/201468.7070.1168.5369.86156,604
5/23/201467.6469.0967.3768.81157,559
5/22/201467.5968.7367.0368.04216,768
5/21/201467.2268.6066.6568.05342,455
5/20/201466.0667.1964.5066.95367,766
5/19/201465.8566.3665.0165.51287,544
5/16/201466.6267.4365.2866.57282,791
5/15/201464.5066.9864.0166.68562,508
5/14/201467.1569.5964.0664.58988,081
5/13/201488.2088.3966.0066.132,851,447
5/12/2014107.09110.09107.04108.92155,550
5/9/2014106.47107.79105.51107.3398,409
5/8/2014109.02111.71106.75106.9449,202
5/7/2014108.61111.38107.99108.9471,182
5/6/2014108.45110.31107.33108.0750,876
5/5/2014108.36111.99107.25109.2383,057
5/2/2014112.13113.13107.95109.5584,416
5/1/2014113.00115.18110.36111.94130,290
4/30/2014110.01113.45108.46113.21126,648
4/29/2014108.21110.32107.83110.0097,539
4/28/2014109.00109.00105.09108.0349,190
4/25/2014109.43110.15106.61108.2772,818
4/24/2014110.51111.81109.26110.19106,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center