Dxp Enterprise (NQ: DXPE )

50.85 -0.26 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 51.00 52.25 50.75 50.85 113,056 -0.26(-0.51%)
May 17, 2024 51.23 51.83 50.96 51.11 92,383 +0.16(+0.31%)
May 16, 2024 51.35 51.35 50.29 50.95 126,791 -0.33(-0.64%)
May 15, 2024 51.33 51.91 50.76 51.28 114,108 +0.50(+0.98%)
May 14, 2024 51.18 51.59 50.26 50.78 142,108 +0.27(+0.53%)
May 13, 2024 52.11 52.35 50.29 50.51 261,907 -1.50(-2.88%)
May 10, 2024 51.44 53.47 49.64 52.01 204,573 +0.96(+1.88%)
May 09, 2024 52.99 53.90 45.55 51.05 284,247 -4.45(-8.02%)
May 08, 2024 53.15 55.91 53.15 55.50 89,099 +1.96(+3.66%)
May 07, 2024 53.36 54.33 53.26 53.54 71,973 +0.18(+0.34%)
May 06, 2024 52.75 54.07 52.75 53.36 87,453 +1.03(+1.97%)
May 03, 2024 52.49 53.39 51.90 52.33 89,040 +0.52(+1.00%)
May 02, 2024 50.29 51.81 50.09 51.81 75,928 +2.14(+4.31%)
May 01, 2024 48.91 50.54 48.91 49.67 113,468 +0.91(+1.87%)
Apr 30, 2024 49.90 49.98 48.71 48.76 71,809 -1.39(-2.77%)
Apr 29, 2024 50.93 51.27 50.03 50.15 82,224 -0.75(-1.47%)
Apr 26, 2024 51.18 51.62 50.48 50.90 65,077 -0.07(-0.14%)
Apr 25, 2024 51.23 51.38 50.29 50.97 61,384 -0.94(-1.81%)
Apr 24, 2024 51.45 52.41 51.17 51.91 60,527 +0.35(+0.68%)
Apr 23, 2024 50.32 51.75 50.32 51.56 62,076 +1.51(+3.02%)
Apr 22, 2024 50.37 50.68 49.84 50.05 61,445 -0.42(-0.83%)
Apr 19, 2024 49.84 51.30 49.84 50.47 72,280 +0.32(+0.64%)
Apr 18, 2024 50.48 51.55 49.98 50.15 77,040 -0.33(-0.65%)
Apr 17, 2024 52.80 52.80 50.26 50.48 92,004 -1.99(-3.79%)
Apr 16, 2024 52.47 53.08 52.00 52.47 76,812 -0.50(-0.94%)
Apr 15, 2024 54.32 55.15 52.79 52.97 53,359 -1.05(-1.94%)
Apr 12, 2024 54.79 55.35 53.87 54.02 75,185 -0.89(-1.62%)
Apr 11, 2024 55.52 55.62 54.76 54.91 70,729 -0.76(-1.37%)
Apr 10, 2024 55.20 55.89 54.52 55.67 105,454 -0.82(-1.45%)
Apr 09, 2024 56.12 57.19 55.56 56.49 97,554 +0.57(+1.02%)
Apr 08, 2024 55.84 56.49 55.39 55.92 67,255 +0.19(+0.34%)
Apr 05, 2024 54.39 56.16 54.39 55.73 85,035 +1.14(+2.09%)
Apr 04, 2024 54.88 57.38 54.16 54.59 191,629 +0.41(+0.76%)
Apr 03, 2024 52.77 54.18 52.77 54.18 80,541 +1.14(+2.15%)
Apr 02, 2024 53.41 53.41 52.49 53.04 81,122 -0.67(-1.25%)
Apr 01, 2024 53.73 53.87 52.76 53.71 84,267 -0.02(-0.04%)
Mar 28, 2024 54.19 54.73 53.47 53.73 171,804 -0.18(-0.33%)
Mar 27, 2024 52.23 52.23 52.10 53.91 121,025 +2.18(+4.21%)
Mar 26, 2024 52.05 52.90 51.71 51.73 104,549 -0.38(-0.73%)
Mar 25, 2024 52.41 53.36 51.77 52.11 89,126 -0.33(-0.63%)
Mar 22, 2024 53.91 54.31 52.14 52.44 94,087 -0.79(-1.48%)
Mar 21, 2024 52.50 53.30 52.29 53.23 68,773 +1.02(+1.95%)
Mar 20, 2024 52.05 52.72 51.91 52.21 65,975 +0.22(+0.42%)
Mar 19, 2024 51.18 52.61 50.91 51.99 96,980 +0.77(+1.50%)
Mar 18, 2024 48.62 51.99 48.62 51.22 224,200 +2.65(+5.46%)
Mar 15, 2024 48.70 49.60 48.39 48.57 384,074 -0.19(-0.39%)
Mar 14, 2024 46.42 48.89 46.32 48.76 165,999 +2.41(+5.20%)
Mar 13, 2024 44.78 46.96 44.56 46.35 150,841 +1.51(+3.37%)
Mar 12, 2024 44.60 45.20 44.12 44.84 99,958 +0.00(+0.00%)
Mar 11, 2024 45.20 45.20 43.70 44.84 155,788 -0.38(-0.84%)
Mar 08, 2024 40.21 46.07 40.21 45.22 238,782 +5.12(+12.77%)
Mar 07, 2024 36.03 40.31 36.03 40.10 211,161 +5.04(+14.38%)
Mar 06, 2024 35.66 36.13 35.06 35.06 48,794 -0.57(-1.60%)
Mar 05, 2024 35.07 35.92 35.07 35.63 62,185 +0.51(+1.45%)
Mar 04, 2024 35.75 35.95 35.08 35.12 39,784 -0.45(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.