$28.01 +1.69 (%) DXP Enterprises Inc - NASDAQ

Aug. 28, 2015 | 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
8/27/201526.8727.3725.8026.32488,497
8/26/201528.0128.0126.4626.53254,866
8/25/201528.8729.0927.4227.57210,534
8/24/201527.1529.0027.0527.86206,060
8/21/201527.8528.9627.7728.59218,099
8/20/201528.4929.8428.1128.36283,571
8/19/201529.9029.9028.7029.0385,780
8/18/201529.7930.0529.4529.92395,442
8/17/201529.9930.3629.4929.75179,879
8/14/201530.0230.8429.4830.00187,219
8/13/201530.7830.9229.7830.15145,270
8/12/201531.0931.6129.9730.75130,162
8/11/201532.1332.5730.9831.24347,137
8/10/201533.5034.8731.7832.30454,651
8/7/201536.1036.8335.2035.83191,703
8/6/201535.9136.8535.7336.23105,730
8/5/201535.8236.7335.4035.90132,850
8/4/201536.0936.7735.2535.70122,332
8/3/201536.7637.0535.7036.0398,956
7/31/201537.0937.2636.3936.7068,342
7/30/201537.1237.2236.2637.0384,978
7/29/201537.0137.3936.7337.15175,997
7/28/201537.3637.5236.7437.19149,850
7/27/201537.0037.3336.1837.07137,981
7/24/201537.7037.9936.2237.09143,974
7/23/201538.3540.2537.5537.82116,196
7/22/201539.6440.0238.1738.35127,521
7/21/201540.5541.0239.8239.87171,005
7/20/201541.2441.3540.3740.69147,155
7/17/201541.5241.5240.8341.1070,916
7/16/201540.2341.8540.0441.63119,278
7/15/201541.8042.3339.7939.8693,776
7/14/201541.5142.1941.3541.98105,754
7/13/201541.6541.8541.2741.55107,933
7/10/201542.7342.7341.0641.17161,240
7/9/201542.2243.2041.9142.38133,757
7/8/201542.7042.8740.9341.79103,517
7/7/201542.9345.3140.6842.96119,090
7/6/201544.0944.2142.4843.0493,354
7/2/201545.3846.2544.5444.5988,628
7/1/201546.8846.8844.7645.26104,481
6/30/201547.2847.2845.7146.50103,767
6/29/201547.4247.7846.0246.63128,525
6/26/201547.1447.9346.4447.81433,493
6/25/201547.0047.3546.5847.15105,018
6/24/201546.0546.9046.0546.80120,857
6/23/201545.3246.0844.6746.0595,882
6/22/201544.2945.2144.1045.1872,043
6/19/201544.1544.4043.7244.04139,312
6/18/201544.2544.3343.7744.0575,341
6/17/201543.4944.0443.4943.97101,724
6/16/201542.4343.4541.5943.30119,139
6/15/201541.7342.5941.3142.48109,375
6/12/201542.1943.5841.5342.27126,897
6/11/201542.1942.7641.7842.23114,122
6/10/201541.1942.2840.9042.25100,901
6/9/201540.0141.3440.0140.86165,249
6/8/201541.0641.5939.7839.94129,881
6/5/201541.1142.0940.7641.2951,096
6/4/201542.1142.6440.8841.1055,041
6/3/201542.1543.0041.4342.3587,762
6/2/201541.1343.1640.7141.9963,077
6/1/201541.1942.3340.7241.2995,843
5/29/201541.0141.5140.4341.01100,783
5/28/201541.3841.3840.6541.1160,516
5/27/201540.4941.4940.3041.3678,199
5/26/201541.2541.9939.9040.46141,192
5/22/201541.7243.2141.3141.5898,664
5/21/201542.0842.5941.3741.75132,271
5/20/201542.8643.2741.5142.0873,473
5/19/201543.8544.2542.6542.87168,441
5/18/201544.0844.7743.2544.1677,512
5/15/201543.8344.9543.0444.1184,284
5/14/201544.4944.5743.4944.0496,726
5/13/201544.1844.5543.1544.17104,159
5/12/201543.1343.9542.1643.88124,842
5/11/201544.0644.1042.2743.33167,724
5/8/201545.4746.6542.5044.15250,205
5/7/201545.8546.6342.6046.46109,148
5/6/201545.7945.7944.8045.40111,181
5/5/201546.7047.2545.1045.46106,751
5/4/201545.7446.9545.5746.5896,576
5/1/201545.0445.8644.6945.5363,761
4/30/201545.6746.0444.2045.05148,855
4/29/201545.5146.6444.9046.1964,302
4/28/201544.7145.9744.6345.7185,531
4/27/201544.2645.1544.0644.6376,072
4/24/201544.7744.7743.8344.0064,129
4/23/201544.7845.4044.2444.8947,928
4/22/201545.5045.5044.1044.7180,306
4/21/201547.4947.5545.5445.6674,668
4/20/201547.4948.0647.2147.4289,373
4/17/201547.3747.5947.0047.33119,478
4/16/201548.6248.6747.5347.75132,499
4/15/201547.1449.0647.1448.8575,860
4/14/201545.7047.2545.4146.9099,238
4/13/201545.3146.1944.9145.6282,684
4/10/201545.4245.6644.6545.2173,366
4/9/201543.6445.2943.6145.25142,752
4/8/201546.1746.6543.6043.76236,568
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!