DXP Enterprises Inc $72.23

down 0.00


22/7/2014 04:00 PM  |  NASDAQ : DXPE  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXPE historical data

Date Open High Low Close Volume
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
4/23/2014109.45110.50108.58109.5648,952
4/22/2014106.32110.66104.58109.4168,530
4/21/2014108.67108.67105.56106.5571,984
4/17/2014105.54108.86104.67108.2185,036
4/16/2014105.52107.22103.51105.79129,124
4/15/2014105.10106.78102.37104.2978,800
4/14/2014104.01105.09102.00104.94160,597
4/11/2014101.17104.48100.08103.32133,054
4/10/2014103.09104.18101.42102.1678,817
4/9/2014100.49103.22100.30102.8147,995
4/8/2014100.21101.3798.00100.4081,900
4/7/201499.39100.8499.0099.80125,785
4/4/2014101.67102.1899.4899.7590,441
4/3/2014100.96101.58100.50101.2057,217
4/2/201499.33101.1095.81100.5087,155
4/1/201495.1799.8993.8198.80206,968
3/31/201493.6995.1691.2394.93182,497
3/28/201495.0295.8292.5692.88157,587
3/27/201496.2896.2893.3494.4367,232
3/26/201499.9799.9795.8795.9186,532
3/25/201499.52100.7097.1898.9269,242
3/24/2014102.31102.3198.1098.8144,394
3/21/2014102.23103.69100.35101.8186,231
3/20/2014101.92103.00100.74101.4935,042
3/19/2014105.30105.98101.54102.4955,196
3/18/2014103.66105.67103.48105.4279,196
3/17/2014101.86106.00101.11103.95115,992
3/14/201498.89102.5598.24100.90100,504
3/13/2014101.98102.0298.0398.9470,123
3/12/2014101.49102.42100.34101.3861,414
3/11/2014102.97103.83101.01101.8383,027
3/10/2014103.75104.23102.41103.0140,291
3/7/2014104.65105.32103.00104.2369,172
3/6/2014104.50104.92102.73104.2459,407
3/5/2014107.83107.83103.59103.81117,757
3/4/2014101.50108.6198.36108.18228,942
3/3/2014101.25101.2598.45100.90120,579
2/28/201499.45102.0399.45101.7668,211
Trading Center