DXP Enterprises, Inc. Historical Stock Prices

DXPE 
$61.9
*  
0.65
1.04%
Get DXPE Alerts
*Delayed - data as of Oct. 24, 2014 14:12 ET  -  Find a broker to begin trading DXPE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    DXPE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:12  62.63  63.84  61.74  61.90 65,553
10/23/2014 62.23 63.51 61.85 62.55 165,260
10/22/2014 61.35 62.86 60.9625 61.35 133,792
10/21/2014 60.14 61.27 60.14 61.12 215,868
10/20/2014 59.43 59.83 59.05 59.68 184,634
10/17/2014 60.12 61.47 59.06 59.915 328,156
10/16/2014 60.33 61.014 59.15 59.74 324,673
10/15/2014 62.41 64.744 59.5 61.47 293,868
10/14/2014 65.8 67 65.27 65.52 160,235
10/13/2014 64.94 66.66 64.43 65.19 194,302
10/10/2014 66.58 67.35 64.097 65.03 140,782
10/09/2014 71.87 73.42 66.618 66.94 261,446
10/08/2014 70.39 72.49 68.3932 72.06 155,891
10/07/2014 71.69 72.18 70.27 70.6 183,055
10/06/2014 73.31 74.2697 71.845 72.24 88,926
10/03/2014 73.43 75.51 72.99 73.3 95,221
10/02/2014 71.76 73.959 71.4 72.72 74,610
10/01/2014 73.92 74.902 71.36 71.91 90,631
09/30/2014 75.26 75.936 73.18 73.68 103,940
09/29/2014 74.15 75.4 74.15 75.09 43,515
09/26/2014 75.56 75.84 74.5545 75.1 70,490
09/25/2014 78.67 78.67 74.5475 75.5 101,160
09/24/2014 76.44 77.24 75.45 76.99 69,983
09/23/2014 77.91 78.55 75.89 76.49 86,603
09/22/2014 78.69 78.69 77.28 78.2 70,562
09/19/2014 81.71 81.71 78.41 79.38 395,495
09/18/2014 80.11 81.39 79.41 81.22 85,825
09/17/2014 78.99 80.145 78.88 79.62 80,839
09/16/2014 77.88 79.71 77.72 79.05 87,697
09/15/2014 78.79 78.79 77.71 78.24 64,396
09/12/2014 81.37 81.37 78.59 78.81 101,767
09/11/2014 79.14 81.29 79.14 81.21 121,859
09/10/2014 80.52 81.01 79.25 79.5 114,630
09/09/2014 82.65 83.17 80.39 80.63 125,735
09/08/2014 80.96 83.07 80.96 82.81 107,133
09/05/2014 80.87 81.68 80.51 80.77 168,239
09/04/2014 82.01 82.96 80.8 81.19 74,299
09/03/2014 81.62 82.56 81.14 81.46 109,838
09/02/2014 80.51 81.25 80.03 81.09 95,326
08/29/2014 79.07 80.61 78.6 80.12 101,412
08/28/2014 77.74 79.03 77.35 78.68 127,877
08/27/2014 77.76 78.48 77.12 78.27 87,537
08/26/2014 76.7 78.1 76.43 77.79 69,110
08/25/2014 76.39 77.14 72.72 76.77 66,679
08/22/2014 74.72 76.3 73.7 76.01 81,519
08/21/2014 76.08 76.55 74.68 74.93 117,036
08/20/2014 77.25 77.61 75.82 76 123,257
08/19/2014 77.88 78.4 77.46 77.68 60,755
08/18/2014 77.8 78.5 76.8811 78.03 89,316
08/15/2014 78.69 78.69 75.59 76.88 80,052
08/14/2014 77.76 78.39 77.31 78.01 128,385
08/13/2014 78.16 78.495 77.72 77.99 91,628
08/12/2014 77.02 78 77.014 77.62 148,565
08/11/2014 77.27 77.63 76.85 77.38 205,543
08/08/2014 75.96 77.5 75.82 76.71 113,433
08/07/2014 76.02 77.24 74.99 75.93 111,107
08/06/2014 75.97 76.88 75.4 75.78 103,574
08/05/2014 77.88 78.238 76.34 76.43 133,250
08/04/2014 78.94 79.64 77.63 78.58 122,312
08/01/2014 73.74 79.98 73.25 78.78 421,653
07/31/2014 70.98 72.14 70.58 71.03 102,278
07/30/2014 72.08 72.698 71.41 72.11 79,632
07/29/2014 71.24 73.49 71.09 71.64 96,615
07/28/2014 72.07 72.84 71.11 71.3 121,906
07/25/2014 71.85 73.62 71.51 72.15 115,185
07/24/2014 73.24 73.5 71.54 72.4 98,038
07/23/2014 72.54 73.84 72.01 73.32 112,215
07/22/2014 71.05 73 71.05 72.23 90,068
07/21/2014 70.19 71.22 70.02 70.54 91,747
07/18/2014 70.22 71.2 68.93 70.99 76,711
07/17/2014 69.81 70.81 68.9 69.12 106,258
07/16/2014 71.01 71.23 69.832 70.39 94,180
07/15/2014 70.17 70.825 69.89 70.63 102,503
07/14/2014 70.26 70.529 69.8307 70.36 157,615
07/11/2014 70.08 70.52 69.27 69.61 77,457
07/10/2014 69.91 70.66 69.25 70.3 108,729
07/09/2014 72.12 72.5 71.17 71.39 87,335
07/08/2014 72.9 72.9 71.39 71.61 266,082
07/07/2014 75.75 75.75 73 73.26 160,293
07/03/2014 75.8 77.0199 75.8 76.02 117,723
07/02/2014 77.23 77.39 75.29 75.4 144,790
07/01/2014 76 77.96 75.88 77.08 183,985
06/30/2014 75.71 76 74.7 75.54 209,091
06/27/2014 75 76.49 74.738 75.7 575,150
06/26/2014 74.47 75.8 74.045 75.01 260,578
06/25/2014 72.23 75 72.1 74.95 140,075
06/24/2014 72.55 73.7 72.28 72.71 175,260
06/23/2014 72.55 73.4 72.425 73.09 166,339
06/20/2014 72.61 72.66 70.56 72.54 197,115
06/19/2014 72.7 72.81 71.07 72.23 78,239
06/18/2014 71.08 72.54 70.65 72.46 87,199
06/17/2014 71.58 72.17 70.44 71.23 135,076
06/16/2014 68.06 72.03 68.06 71.91 284,952
06/13/2014 67.92 68.59 67.92 68.36 112,562
06/12/2014 68.65 68.76 67.6 67.97 102,704
06/11/2014 69.78 69.78 67.76 68.59 147,399
06/10/2014 70.31 70.65 68.9 70.17 74,178
06/09/2014 69.46 71.39 68.89 70.73 106,005
06/06/2014 68.22 70.32 67.32 69.77 151,903
06/05/2014 67.2 67.98 66.57 67.91 283,298
06/04/2014 67.31 67.31 65.47 66.81 304,668
06/03/2014 70.42 70.42 67.37 67.47 260,733
06/02/2014 69.59 70.53 69 70.44 175,144
05/30/2014 69.8 69.96 69.03 69.57 141,402
05/29/2014 70.06 70.06 69 69.74 90,588
05/28/2014 69.83 69.9975 68.99 69.28 133,078
05/27/2014 68.7 70.11 68.53 69.86 156,554
05/23/2014 67.64 69.09 67.37 68.81 157,559
05/22/2014 67.59 68.73 67.031 68.04 216,114
05/21/2014 67.22 68.6 66.65 68.05 342,455
05/20/2014 66.06 67.19 64.5 66.95 367,766
05/19/2014 65.85 66.3599 65.01 65.51 287,344
05/16/2014 66.62 67.43 65.28 66.57 282,791
05/15/2014 64.5 66.98 64.0101 66.68 562,198
05/14/2014 67.15 69.59 64.06 64.58 984,979
05/13/2014 88.2 88.39 66 66.13 2,846,983
05/12/2014 107.09 110.09 107.04 108.92 155,550
05/09/2014 106.47 107.79 105.51 107.33 98,409
05/08/2014 109.02 111.71 106.75 106.94 49,202
05/07/2014 108.61 111.375 107.985 108.94 71,182
05/06/2014 108.45 110.31 107.33 108.07 50,787
05/05/2014 108.36 111.99 107.25 109.23 83,057
05/02/2014 112.13 113.13 107.95 109.55 84,416
05/01/2014 113 115.175 110.36 111.94 130,290
04/30/2014 110.01 113.45 108.46 113.21 126,560
04/29/2014 108.21 110.32 107.83 110 97,274
04/28/2014 109 109 105.09 108.03 49,190
04/25/2014 109.43 110.15 106.61 108.27 72,818
04/24/2014 110.51 111.81 109.26 110.19 106,890
04/23/2014 109.45 110.5 108.58 109.56 48,952
04/22/2014 106.32 110.66 104.5801 109.41 68,530
04/21/2014 108.67 108.67 105.5625 106.55 71,984
04/17/2014 105.54 108.86 104.67 108.21 85,036
04/16/2014 105.52 107.22 103.505 105.79 129,124
04/15/2014 105.1 106.78 102.37 104.29 78,800
04/14/2014 104.01 105.09 101.995 104.94 160,597
04/11/2014 101.17 104.48 100.08 103.32 133,054
04/10/2014 103.09 104.18 101.42 102.16 78,617
04/09/2014 100.49 103.215 100.3 102.81 47,995
04/08/2014 100.21 101.37 98 100.4 81,900
04/07/2014 99.39 100.842 99.0001 99.8 125,785
04/04/2014 101.67 102.18 99.48 99.75 90,441
04/03/2014 100.96 101.58 100.5 101.2 57,217
04/02/2014 99.33 101.1 95.8072 100.5 87,155
04/01/2014 95.17 99.89 93.8101 98.8 206,968
03/31/2014 93.69 95.16 91.23 94.93 182,497
03/28/2014 95.02 95.82 92.56 92.88 157,587
03/27/2014 96.28 96.28 93.3401 94.43 66,520
03/26/2014 99.97 99.97 95.87 95.91 86,532
03/25/2014 99.52 100.7 97.18 98.92 69,242
03/24/2014 102.31 102.31 98.1031 98.81 44,394
03/21/2014 102.23 103.69 100.351 101.81 86,231
03/20/2014 101.92 103 100.74 101.49 35,042
03/19/2014 105.3 105.98 101.54 102.49 55,196
03/18/2014 103.66 105.67 103.48 105.42 79,196
03/17/2014 101.86 106 101.11 103.95 115,992
03/14/2014 98.89 102.55 98.24 100.9 100,504
03/13/2014 101.98 102.02 98.03 98.94 69,923
03/12/2014 101.49 102.415 100.336 101.38 61,414
03/11/2014 102.97 103.825 101.01 101.83 83,027
03/10/2014 103.75 104.23 102.41 103.01 40,291
03/07/2014 104.65 105.32 103 104.23 69,172
03/06/2014 104.5 104.9199 102.728 104.24 59,407
03/05/2014 107.83 107.83 103.585 103.81 117,757
03/04/2014 101.5 108.61 98.36 108.18 226,615
03/03/2014 101.25 101.25 98.45 100.9 120,379
02/28/2014 99.45 102.03 99.45 101.76 68,211
02/27/2014 99.14 99.5 97.76 99.14 57,211
02/26/2014 97.45 100.3 97.17 99.12 81,815
02/25/2014 98.1 98.1 95.496 97.11 149,627
02/24/2014 98.84 99.9 97.521 97.7 58,699
02/21/2014 100 100 98.24 98.38 120,735
02/20/2014 97.62 100.2 97.45 99.54 102,903
02/19/2014 98.41 99.99 97.48 97.805 54,203
02/18/2014 96.74 99.3 95.57 99.01 86,161
02/14/2014 96.75 97.58 95.19 96.08 33,289
02/13/2014 94.46 97.41 94.46 96.72 50,166
02/12/2014 94.06 95.9 93.762 95 58,578
02/11/2014 91.44 94.88 90.84 94.26 70,572
02/10/2014 93.49 93.49 90.79 91.15 70,982
02/07/2014 92.05 93.61 92 93.22 128,316
02/06/2014 90.91 91.93 90.19 91.69 93,150
02/05/2014 93.9 95.67 91 91.07 68,863
02/04/2014 91.7 94.98 90.2201 94.25 90,460
02/03/2014 95.98 96.55 91.25 91.7 78,794
01/31/2014 93.68 97.46 93.27 96.04 85,892
01/30/2014 96.38 96.97 93.49 95.55 100,822
01/29/2014 97.24 97.6 95.05 95.81 61,580
01/28/2014 97.53 98.32 96.57 97.72 78,341
01/27/2014 99.93 99.93 95.79 97.45 170,062
01/24/2014 102.64 103.46 98.721 100.1 104,695
01/23/2014 105.96 106.6 102.63 103.25 187,614
01/22/2014 106.1 106.43 104.531 105.86 52,135
01/21/2014 106.28 106.95 104.34 105.8 30,416
01/17/2014 106.31 106.685 105.36 105.91 85,413
01/16/2014 105.86 107.03 105.77 106.55 66,511
01/15/2014 106.75 106.82 105.71 106.37 42,198
01/14/2014 104.3 106.86 103.507 106.72 107,242
01/13/2014 107.14 107.306 103.2 104.29 91,494
01/10/2014 107.56 108.38 105.95 107.78 55,017
01/09/2014 109.78 111.078 106.6899 107.61 103,249
01/08/2014 110.1 112.185 108.031 108.94 83,375
01/07/2014 111.13 111.815 109.71 109.87 119,808
01/06/2014 112.76 112.94 109.76 110.47 95,054
01/03/2014 110.5 112.99 110.49 112 79,920
01/02/2014 114.73 115.5 106.76 110.32 136,595
12/31/2013 112.97 116.88 112.94 115.2 146,929
12/30/2013 112.53 112.93 111.65 112.03 29,050
12/27/2013 113.93 114.05 112.08 112.76 24,029
12/26/2013 112.07 114.28 112.07 113.52 24,042
12/24/2013 111.99 112.4799 111.7 112.23 19,104
12/23/2013 111.38 111.99 110.48 111.55 43,377
12/20/2013 108.6 111.999 108 110.79 168,450
12/19/2013 106.8 108.64 106.33 108.54 116,163
12/18/2013 105.12 107.7325 105.12 107.22 97,080
12/17/2013 106.4 106.4 104.906 105.19 160,046
12/16/2013 105.08 106.909 104.58 106.1 54,601
12/13/2013 102.43 104.71 102.01 104.3 65,992
12/12/2013 100.71 103.22 100.1003 102.58 37,368
12/11/2013 103.53 104.05 100.41 100.76 94,753
12/10/2013 97.78 102.46 97.78 101.89 70,598
12/09/2013 97.39 98.38 96.88 97.48 67,906
12/06/2013 97.97 99 97.41 98.05 54,351
12/05/2013 96.69 97.78 96.43 97.36 65,533
12/04/2013 96.7 97.54 95.45 96.79 46,813
12/03/2013 97.11 97.24 95.62 96.81 53,352
12/02/2013 98.1 100.99 95.59 95.82 76,514
11/29/2013 98.06 98.68 97.19 97.98 21,009
11/27/2013 96.05 98 96.04 97.4 88,351
11/26/2013 93.96 96.28 91.6 95.97 49,519
11/25/2013 94.16 94.63 93.041 94.12 38,746
11/22/2013 94.17 94.65 91.62 94.42 69,328
11/21/2013 94.24 96.41 93.02 95.6 55,869
11/20/2013 93.96 94.87 93.066 93.88 44,219
11/19/2013 96.18 96.39 91.85 93.3 89,558
11/18/2013 94.87 97.93 94.87 95.98 133,873
11/15/2013 95.63 96 94.26 94.27 160,543
11/14/2013 95.15 96.55 94.635 95.79 112,171
11/13/2013 94.24 96.36 94.24 95.5 74,627
11/12/2013 94.85 95.49 94.1101 95 41,652
11/11/2013 92.95 95.2 92.78 94.88 36,253
11/08/2013 93.31 97.76 92.25 93.41 84,600
11/07/2013 96.01 96.99 93.22 93.31 79,036
11/06/2013 97.64 97.64 95.67 95.85 148,438
11/05/2013 96.1 97.03 95.121 96.84 67,590
11/04/2013 96.39 97.6475 94.02 96.3 91,810
11/01/2013 91.4 96.44 91.4 95.81 127,321
10/31/2013 84.64 96.7 83.51 91.9 292,300
10/30/2013 84.84 85.05 82.35 82.84 53,388
10/29/2013 84.22 85.14 83.93 84.84 44,992
10/28/2013 85.17 85.7025 83.61 84.22 47,509
10/25/2013 86 86.5 84.46 85.03 29,485
10/24/2013 86.04 86.54 85.46 85.98 51,369
10/23/2013 84.65 85.89 84.2004 85.54 29,177
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?