DXPE

DXP Enterprises Historical Data

DXPE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 29.08 -1.67 -5.43% 29.92 30.32 28.00 478,610
Jun 17 2021 30.75 -1.43 -4.44% 32.31 33.22 30.54 130,657
Jun 16 2021 32.18 -0.31 -0.95% 32.02 32.59 30.96 134,013
Jun 15 2021 32.49 0.24 0.74% 32.41 32.57 30.55 87,947
Jun 14 2021 32.25 -0.24 -0.74% 32.49 32.97 31.88 110,271
Jun 11 2021 32.49 0.90 2.85% 31.87 32.565 31.72 79,951
Jun 10 2021 31.59 -0.46 -1.44% 32.35 32.35 31.34 79,490
Jun 09 2021 32.05 -0.89 -2.7% 32.44 33.09 31.94 71,407
Jun 08 2021 32.94 0.88 2.74% 31.96 33.13 31.76 67,757
Jun 07 2021 32.06 0.38 1.2% 31.82 32.19 31.6862 72,646
Jun 04 2021 31.68 0.45 1.44% 31.23 31.78 31.025 52,994
Jun 03 2021 31.23 0.44 1.43% 30.71 31.265 30.52 61,343
Jun 02 2021 30.79 -0.42 -1.35% 31.10 31.525 30.42 67,090
Jun 01 2021 31.21 0.32 1.04% 31.35 31.805 29.51 145,055
May 31 2021 30.89 0.00 +0.00% 30.98 31.30 30.21 0
May 28 2021 30.89 0.05 0.16% 30.98 31.30 30.21 47,733
May 27 2021 30.84 0.65 2.15% 30.65 31.05 30.26 88,868
May 26 2021 30.19 0.56 1.89% 29.80 30.39 29.70 37,810
May 25 2021 29.63 -0.96 -3.14% 30.54 30.99 29.63 53,792
May 24 2021 30.59 -0.35 -1.13% 30.99 30.99 30.35 51,054
May 21 2021 30.94 0.47 1.54% 31.28 31.30 30.42 57,176
May 20 2021 30.47 0.69 2.32% 29.67 30.56 29.11 63,132
May 19 2021 29.78 -0.70 -2.3% 29.82 29.925 27.00 67,012
May 18 2021 30.48 -0.65 -2.09% 30.97 31.56 30.36 39,543
May 17 2021 31.13 -0.38 -1.21% 31.12 31.21 30.54 43,582
May 14 2021 31.51 0.48 1.55% 31.34 31.52 30.90 40,387
May 13 2021 31.03 1.43 4.83% 29.84 31.47 29.84 82,962
May 12 2021 29.60 -1.37 -4.42% 30.87 31.42 29.30 100,256
May 11 2021 30.97 -0.97 -3.04% 31.03 31.635 30.81 53,910
May 10 2021 31.94 -0.33 -1.02% 32.04 32.53 31.24 64,818
May 07 2021 32.27 -0.54 -1.65% 31.25 33.30 30.70 96,847
May 06 2021 32.81 0.12 0.37% 32.61 33.60 31.96 119,133
May 05 2021 32.69 0.62 1.93% 32.26 32.94 31.61 84,585
May 04 2021 32.07 0.81 2.59% 31.11 32.27 30.68 118,848
May 03 2021 31.26 1.99 6.8% 29.27 31.85 29.27 145,061
Apr 30 2021 29.27 0.05 0.17% 28.73 29.44 28.71 85,932
Apr 29 2021 29.22 0.44 1.53% 29.15 29.25 28.70 51,035
Apr 28 2021 28.78 0.07 0.24% 28.57 29.2534 28.49 38,492
Apr 27 2021 28.71 -0.40 -1.37% 29.15 29.35 28.55 35,800
Apr 26 2021 29.11 -0.29 -0.99% 29.70 29.97 29.00 38,723
Apr 23 2021 29.40 0.92 3.23% 28.22 29.7983 28.22 67,387
Apr 22 2021 28.48 -0.64 -2.2% 29.23 30.06 27.13 41,584
Apr 21 2021 29.12 0.82 2.9% 28.02 29.32 27.27 50,043
Apr 20 2021 28.30 -1.15 -3.9% 29.40 29.92 27.97 37,239
Apr 19 2021 29.45 -0.78 -2.58% 29.96 30.22 29.18 42,761
Apr 16 2021 30.23 0.16 0.53% 30.38 30.51 29.59 36,173
Apr 15 2021 30.07 -0.27 -0.89% 30.62 31.02 29.58 35,906
Apr 14 2021 30.34 0.23 0.76% 30.11 31.10 29.80 54,700
Apr 13 2021 30.11 -0.44 -1.44% 30.34 30.64 29.5832 63,753
Apr 12 2021 30.55 0.05 0.16% 30.56 30.91 29.63 30,868
Apr 09 2021 30.50 -0.28 -0.91% 30.89 31.06 29.40 82,735
Apr 08 2021 30.78 0.76 2.53% 30.00 31.16 29.67 103,230
Apr 07 2021 30.02 -0.61 -1.99% 30.74 30.8744 29.84 71,741
Apr 06 2021 30.63 -0.08 -0.26% 30.58 31.195 30.58 40,422
Apr 05 2021 30.71 0.22 0.72% 30.88 31.65 30.25 153,188
Apr 02 2021 30.49 0.00 +0.00% 30.21 30.67 29.90 0
Apr 01 2021 30.49 0.32 1.06% 30.21 30.67 29.90 59,854
Mar 31 2021 30.17 -0.82 -2.65% 30.96 31.42 29.89 89,269
Mar 30 2021 30.99 1.04 3.47% 30.07 31.6686 29.99 52,249
Mar 29 2021 29.95 -0.56 -1.84% 30.34 30.765 29.74 105,285
Mar 26 2021 30.51 0.27 0.89% 30.84 32.96 30.12 55,849
Mar 25 2021 30.24 1.10 3.77% 28.61 30.30 27.49 144,576
Mar 24 2021 29.14 -0.05 -0.17% 29.74 31.4301 29.09 97,020
Mar 23 2021 29.19 -1.70 -5.5% 30.28 30.72 29.06 87,610
Mar 22 2021 30.89 -1.11 -3.47% 31.85 32.47 29.955 95,307


Your Recent History
NASDAQ
DXPE
DXP Enterp..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.