Dxp Enterprise (NQ: DXPE )

69.12 +1.01 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 68.60 69.86 68.31 69.12 75,575 +1.01(+1.48%)
Nov 20, 2024 68.01 68.34 67.31 68.11 68,594 -0.34(-0.50%)
Nov 19, 2024 67.33 68.88 67.33 68.45 93,022 +0.00(+0.00%)
Nov 18, 2024 69.05 69.68 68.08 68.45 104,820 -0.54(-0.78%)
Nov 15, 2024 69.96 70.16 68.25 68.99 110,804 -0.63(-0.90%)
Nov 14, 2024 69.94 70.23 68.33 69.62 125,133 -0.04(-0.06%)
Nov 13, 2024 70.38 71.17 69.16 69.66 112,606 -0.29(-0.41%)
Nov 12, 2024 70.66 70.93 69.41 69.95 130,619 -0.78(-1.10%)
Nov 11, 2024 72.29 72.93 69.95 70.73 173,066 -0.37(-0.52%)
Nov 08, 2024 71.60 72.09 69.33 71.10 255,768 -0.79(-1.10%)
Nov 07, 2024 66.17 73.75 66.17 71.89 250,464 +6.10(+9.27%)
Nov 06, 2024 62.49 66.25 62.49 65.79 195,716 +4.20(+6.82%)
Nov 05, 2024 54.45 62.56 53.48 61.59 218,522 +10.67(+20.95%)
Nov 04, 2024 50.23 51.91 49.87 50.92 81,947 +0.57(+1.13%)
Nov 01, 2024 49.22 50.44 49.22 50.35 97,666 +1.27(+2.59%)
Oct 31, 2024 49.85 50.43 49.08 49.08 92,484 -0.81(-1.62%)
Oct 30, 2024 49.23 50.75 49.23 49.89 78,892 +0.49(+0.99%)
Oct 29, 2024 49.15 49.77 48.89 49.40 61,833 +0.03(+0.06%)
Oct 28, 2024 48.93 49.83 48.83 49.37 95,977 +0.86(+1.77%)
Oct 25, 2024 49.38 49.53 48.45 48.51 68,229 -0.48(-0.98%)
Oct 24, 2024 49.04 49.58 48.54 48.99 166,310 -0.06(-0.12%)
Oct 23, 2024 48.77 49.34 48.61 49.05 122,637 -0.10(-0.20%)
Oct 22, 2024 50.25 50.42 49.15 49.15 105,235 -1.07(-2.13%)
Oct 21, 2024 52.18 52.39 50.14 50.22 101,684 -1.84(-3.53%)
Oct 18, 2024 52.59 53.16 51.53 52.06 532,222 -0.42(-0.80%)
Oct 17, 2024 51.44 52.80 51.23 52.48 163,369 +1.26(+2.46%)
Oct 16, 2024 54.24 54.74 49.80 51.22 280,937 -3.40(-6.22%)
Oct 15, 2024 54.98 55.78 54.59 54.62 45,424 -0.24(-0.44%)
Oct 14, 2024 54.90 55.10 54.43 54.86 34,102 +0.17(+0.31%)
Oct 11, 2024 52.88 54.80 52.88 54.69 39,576 +2.05(+3.89%)
Oct 10, 2024 52.77 52.97 51.95 52.64 41,516 -0.64(-1.20%)
Oct 09, 2024 52.85 54.05 52.85 53.28 44,328 +0.67(+1.27%)
Oct 08, 2024 51.91 52.63 51.58 52.61 38,508 +0.60(+1.15%)
Oct 07, 2024 51.92 52.21 51.39 52.01 28,211 -0.07(-0.13%)
Oct 04, 2024 52.16 52.52 51.67 52.08 33,268 +0.48(+0.93%)
Oct 03, 2024 51.71 51.71 50.75 51.60 57,747 -0.30(-0.58%)
Oct 02, 2024 52.99 53.51 51.82 51.90 31,968 -1.28(-2.41%)
Oct 01, 2024 53.36 53.93 52.52 53.18 65,037 -0.18(-0.34%)
Sep 30, 2024 52.83 53.48 52.20 53.36 154,194 +0.46(+0.87%)
Sep 27, 2024 52.49 53.11 51.84 52.90 72,394 +0.95(+1.83%)
Sep 26, 2024 52.59 52.68 51.78 51.95 51,469 +0.15(+0.29%)
Sep 25, 2024 52.46 52.46 50.79 51.80 80,606 -0.46(-0.88%)
Sep 24, 2024 52.66 53.32 51.59 52.26 58,286 -0.46(-0.87%)
Sep 23, 2024 53.11 53.57 52.20 52.72 54,011 -0.03(-0.06%)
Sep 20, 2024 53.20 53.84 52.19 52.75 366,140 -1.14(-2.12%)
Sep 19, 2024 53.46 54.19 52.69 53.89 45,089 +1.89(+3.63%)
Sep 18, 2024 52.21 54.20 51.77 52.00 57,267 -0.32(-0.61%)
Sep 17, 2024 51.26 52.78 50.74 52.32 51,540 +1.78(+3.52%)
Sep 16, 2024 50.28 51.00 50.00 50.54 49,735 +0.65(+1.30%)
Sep 13, 2024 49.30 50.47 49.23 49.89 39,820 +1.35(+2.78%)
Sep 12, 2024 48.50 49.27 47.86 48.54 58,671 +0.56(+1.17%)
Sep 11, 2024 47.84 48.18 45.81 47.98 108,192 -0.21(-0.44%)
Sep 10, 2024 48.59 48.59 47.57 48.19 74,103 -0.09(-0.19%)
Sep 09, 2024 49.59 49.88 48.24 48.28 70,950 -1.48(-2.97%)
Sep 06, 2024 50.74 52.41 49.40 49.76 54,971 -0.87(-1.72%)
Sep 05, 2024 53.78 54.10 50.23 50.63 68,390 -3.15(-5.86%)
Sep 04, 2024 53.76 54.09 52.61 53.78 67,730 +0.18(+0.34%)
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.