Dxp Enterprise (NQ: DXPE )

16.13 USD -0.53 (-3.18%)
Official Closing Price Updated: 4:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 16.65 16.74 15.84 16.13 63,288 -0.53(-3.18%)
Oct 20, 2020 17.19 17.41 16.40 16.66 79,898 -0.31(-1.83%)
Oct 19, 2020 17.49 17.52 16.96 16.97 44,852 -0.48(-2.75%)
Oct 16, 2020 17.91 18.36 17.43 17.45 78,600 -0.12(-0.68%)
Oct 15, 2020 17.03 17.59 16.91 17.57 57,623 +0.29(+1.68%)
Oct 14, 2020 17.38 17.74 17.12 17.28 35,853 -0.06(-0.35%)
Oct 13, 2020 18.03 18.28 17.20 17.34 52,543 -0.93(-5.09%)
Oct 12, 2020 18.11 18.41 17.74 18.27 77,745 +0.30(+1.67%)
Oct 09, 2020 18.54 18.89 17.73 17.97 78,900 -0.35(-1.91%)
Oct 08, 2020 18.19 18.54 17.80 18.32 69,450 +0.39(+2.18%)
Oct 07, 2020 17.24 18.45 17.24 17.93 97,204 +0.19(+1.10%)
Oct 06, 2020 18.08 18.67 17.39 17.74 101,532 +0.03(+0.14%)
Oct 05, 2020 17.25 18.05 17.14 17.71 75,790 +0.82(+4.85%)
Oct 02, 2020 15.88 17.03 15.85 16.89 106,100 +0.55(+3.37%)
Oct 01, 2020 16.31 16.50 15.98 16.34 87,962 +0.21(+1.30%)
Sep 30, 2020 16.43 17.00 15.83 16.13 96,099 -0.26(-1.59%)
Sep 29, 2020 16.59 17.04 16.10 16.39 62,529 -0.26(-1.56%)
Sep 28, 2020 16.14 17.04 15.87 16.65 74,323 +0.97(+6.19%)
Sep 25, 2020 15.42 15.89 15.42 15.68 89,500 +0.08(+0.51%)
Sep 24, 2020 15.65 16.11 15.43 15.60 93,488 -0.03(-0.19%)
Sep 23, 2020 16.12 16.60 15.55 15.63 95,375 -0.46(-2.86%)
Sep 22, 2020 16.48 16.73 15.80 16.09 145,636 -0.30(-1.83%)
Sep 21, 2020 17.14 17.14 16.05 16.39 145,424 -1.31(-7.40%)
Sep 18, 2020 17.62 18.13 17.13 17.70 207,500 +0.29(+1.67%)
Sep 17, 2020 17.12 17.54 17.02 17.41 132,318 +0.05(+0.29%)
Sep 16, 2020 16.98 17.75 16.81 17.36 197,999 +0.61(+3.64%)
Sep 15, 2020 17.41 17.69 16.72 16.75 53,159 -0.52(-3.01%)
Sep 14, 2020 17.29 17.66 17.15 17.27 57,347 +0.20(+1.20%)
Sep 11, 2020 17.91 17.91 16.73 17.07 102,400 -0.83(-4.66%)
Sep 10, 2020 19.60 19.60 17.88 17.90 100,739 -1.60(-8.21%)
Sep 09, 2020 20.05 20.23 19.43 19.50 113,480 -0.50(-2.50%)
Sep 08, 2020 19.82 20.28 19.62 20.00 96,192 -0.10(-0.50%)
Sep 04, 2020 20.04 20.30 19.54 20.10 89,400 +0.41(+2.08%)
Sep 03, 2020 19.86 20.25 19.60 19.69 100,969 -0.28(-1.40%)
Sep 02, 2020 19.59 20.17 19.59 19.97 81,558 +0.35(+1.78%)
Sep 01, 2020 19.07 19.70 19.00 19.62 141,271 +0.38(+1.98%)
Aug 31, 2020 19.73 19.73 18.88 19.24 112,813 -0.56(-2.83%)
Aug 28, 2020 19.65 19.84 19.43 19.80 65,500 +0.31(+1.59%)
Aug 27, 2020 19.17 19.79 19.17 19.49 57,451 +0.42(+2.20%)
Aug 26, 2020 19.42 19.62 18.71 19.07 66,424 -0.42(-2.15%)
Aug 25, 2020 19.49 19.64 19.10 19.49 96,506 +0.14(+0.72%)
Aug 24, 2020 19.01 19.55 18.82 19.35 93,677 +0.48(+2.54%)
Aug 21, 2020 19.07 19.25 18.59 18.87 101,400 -0.33(-1.72%)
Aug 20, 2020 18.80 19.35 18.74 19.20 102,003 +0.08(+0.42%)
Aug 19, 2020 19.06 20.07 18.62 19.12 109,516 +0.13(+0.68%)
Aug 18, 2020 19.42 19.72 18.76 18.99 158,350 -0.50(-2.57%)
Aug 17, 2020 20.41 20.48 19.26 19.49 73,824 -0.97(-4.74%)
Aug 14, 2020 20.36 20.75 20.22 20.46 58,900 -0.11(-0.51%)
Aug 13, 2020 21.05 21.09 20.30 20.57 133,263 -0.69(-3.25%)
Aug 12, 2020 21.31 21.47 21.08 21.25 132,683 +0.21(+1.02%)
Aug 11, 2020 20.63 21.48 20.33 21.04 121,177 +0.87(+4.31%)
Aug 10, 2020 18.87 20.93 18.71 20.17 151,838 +1.33(+7.06%)
Aug 07, 2020 17.79 18.96 17.42 18.84 121,800 +0.80(+4.43%)
Aug 06, 2020 17.87 18.24 16.34 18.04 255,155 -1.01(-5.30%)
Aug 05, 2020 18.41 19.13 18.15 19.05 110,475 +0.62(+3.36%)
Aug 04, 2020 17.33 18.58 17.33 18.43 142,561 +1.14(+6.59%)
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.