$41.58 -0.17 (%) DXP Enterprises Inc - NASDAQ

May. 22, 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
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
4/7/201545.7946.7245.5346.2086,557
4/6/201545.1245.9245.1245.85130,515
4/2/201544.4945.7644.3745.28132,924
4/1/201543.8445.3443.7444.48134,715
3/31/201543.4344.5443.0044.09158,385
3/30/201543.5044.2342.2343.79338,883
3/27/201545.4645.6942.7043.17220,816
3/26/201545.8646.4845.0545.62124,647
3/25/201546.4346.6344.9045.85107,683
3/24/201545.3546.5944.8846.2852,098
3/23/201544.6345.6244.6345.23132,919
3/20/201544.8145.8543.8645.08166,137
3/19/201544.8945.1143.8244.4796,625
3/18/201544.7745.8444.1545.30105,329
3/17/201544.2945.0944.2944.8376,923
3/16/201544.6844.9743.7144.60121,237
3/13/201544.6545.1443.9044.56152,055
3/12/201544.9945.4143.9944.88104,893
3/11/201544.7845.3044.1244.55106,238
3/10/201544.7545.1144.0744.81128,497
3/9/201547.9748.6145.4745.53156,996
3/6/201547.1848.2746.6247.84138,614
3/5/201546.1847.8244.9347.46175,450
3/4/201546.8946.8945.5846.00147,809
3/3/201544.0148.8442.7547.30288,899
3/2/201545.6345.6343.9944.74199,747
2/27/201546.3646.8645.7445.80112,244
2/26/201546.6347.1146.1946.4381,444
2/25/201546.7746.9746.3846.6888,153
2/24/201546.0347.3345.4746.88117,935
2/23/201546.7446.9245.0145.84173,610
2/20/201547.4847.7646.2147.11195,970
2/19/201547.3447.7847.0647.3581,240
2/18/201546.5347.7346.2847.6675,926
2/17/201546.5146.9445.2646.8487,934
2/13/201545.2647.0545.1746.57111,672
2/12/201544.9546.0544.4345.1575,880
2/11/201544.6844.9742.7844.4374,862
2/10/201545.3645.3644.1644.97150,467
2/9/201544.5045.6544.4945.1157,139
2/6/201544.3544.7543.6644.71116,340
2/5/201542.8444.3541.8944.2189,140
2/4/201543.8844.3142.0142.53134,922
2/3/201541.9444.5241.9444.27100,862
2/2/201541.2641.8240.4041.6796,382
1/30/201540.6741.6040.6741.02137,702
1/29/201540.6141.5239.7340.98196,429
1/28/201541.3841.3840.4040.70163,929
1/27/201540.8841.5340.3341.12121,883
1/26/201539.7741.8339.5041.70121,429
1/23/201539.9340.4739.1539.70158,497
1/22/201539.9340.4539.8540.05160,479
1/21/201539.1939.5838.9439.50331,077
1/20/201540.2040.2439.1239.19131,389
1/16/201539.7540.3339.6040.11139,459
1/15/201541.0642.0139.7239.82125,384
1/14/201541.8342.6739.6040.80162,659
1/13/201542.9144.4241.7242.59208,963
1/12/201547.4447.4542.6142.74227,563
1/9/201549.9150.1247.5147.70148,104
1/8/201548.5450.2448.0050.07206,936
1/7/201548.2548.9647.2548.0886,663
1/6/201549.4749.4747.1247.76197,228
1/5/201549.8850.5049.0549.50122,165
1/2/201550.9051.2048.7350.20105,408
12/31/201451.5051.8350.2850.53153,719
12/30/201452.1552.1851.0251.50131,883
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center