DXP Enterprises, Inc. Common Stock Historical Stock Prices

DXPE 
$21.85
*  
0.22
1%
Get DXPE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DXPE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    DXPE After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.03 22.62 21.59 21.85 82,647
04/28/2016 22.71 23.055 21.99 22.07 95,757
04/27/2016 22.36 23.21 22.36 22.94 88,253
04/26/2016 22.05 22.63 21.78 22.57 54,070
04/25/2016 22.39 23.005 21.74 21.92 159,763
04/22/2016 21.75 22.47 21.75 22.46 111,700
04/21/2016 21.85 22.5 21.44 21.75 161,707
04/20/2016 20.59 21.81 20.47 21.76 135,694
04/19/2016 20.35 21.9 19.94 20.5 81,573
04/18/2016 19.66 20.2 18.89 20.19 127,058
04/15/2016 18.98 19.9355 18.715 19.91 197,799
04/14/2016 18.85 19.21 18.7 19.11 79,336
04/13/2016 18.04 19.04 18.02 18.87 112,828
04/12/2016 17.98 18.33 17.54 17.95 86,211
04/11/2016 17.15 18.23 17.15 17.98 100,952
04/08/2016 17.47 17.67 16.8 17 101,153
04/07/2016 17.31 17.62 16.97 17.18 91,627
04/06/2016 17 17.69 16.465 17.51 106,101
04/05/2016 17.01 17.55 16.435 17 138,217
04/04/2016 17.54 17.839 17.19 17.21 109,575
04/01/2016 17.29 17.855 17.1 17.48 139,036
03/31/2016 18.18 18.28 17.52 17.56 125,374
03/30/2016 18.38 19.1201 18.13 18.25 159,038
03/29/2016 17.18 18.25 16.995 18.18 128,004
03/28/2016 17.58 17.6 17.1 17.3 89,746
03/24/2016 17.14 17.74 16.91 17.58 50,073
03/23/2016 18.51 18.51 17.21 17.23 106,974
03/22/2016 18.36 18.82 18.17 18.61 88,409
03/21/2016 18.18 18.71 18.16 18.53 97,393
03/18/2016 18.19 18.97 17.48 18.32 370,795
03/17/2016 17.15 18.22 17.15 18.07 156,261
03/16/2016 16.37 17.36 16.3029 17.2 97,835
03/15/2016 16.92 17.77 15.92 16.37 113,576
03/14/2016 16.91 17.45 16.5 17.13 123,316
03/11/2016 16.73 17.71 16.53 17.04 70,197
03/10/2016 16.73 16.79 15.96 16.53 112,374
03/09/2016 17.1 17.815 16.56 16.61 101,325
03/08/2016 17.83 17.96 16.53 17 166,908
03/07/2016 16.4 18.02 16.4 18.01 165,034
03/04/2016 16.64 17.33 15.95 16.46 241,304
03/03/2016 15.76 17.07 15.76 16.68 196,210
03/02/2016 15.28 15.94 13.97 15.72 141,955
03/01/2016 13.76 15.49 13.355 15.4 250,859
02/29/2016 13.81 13.865 13.04 13.59 222,350
02/26/2016 16.95 16.95 13.4 14 334,806
02/25/2016 14.65 14.65 13.94 14.21 95,758
02/24/2016 13.9 14.9 13.77 14.7 119,850
02/23/2016 13.71 14.79 13.71 14.07 241,916
02/22/2016 14.23 14.73 13.76 13.89 119,930
02/19/2016 14.86 15.495 13.8 13.92 88,284
02/18/2016 14.67 15.505 14.28 15.09 159,470
02/17/2016 14.7 15.53 14.45 14.48 95,709
02/16/2016 13.87 15.12 13.7 14.55 69,579
02/12/2016 13.54 14.2499 13.54 13.62 91,406
02/11/2016 13.42 13.95 13.2 13.31 123,968
02/10/2016 14.12 14.34 13.45 13.71 124,175
02/09/2016 14.17 15.075 13.92 14.12 149,195
02/08/2016 15.64 16.28 14.03 14.46 163,801
02/05/2016 16.03 16.88 15.81 15.86 207,431
02/04/2016 15.12 16.35 15.12 16.12 412,115
02/03/2016 14.9 15.405 14.16 14.99 196,367
02/02/2016 14.79 15.06 14.51 14.65 131,093
02/01/2016 15.52 15.895 14.88 15.2 138,713
01/29/2016 15.54 16.15 15.33 15.68 240,067
01/28/2016 15.94 16.36 15.49 15.54 89,133
01/27/2016 16 16.39 15.54 15.58 186,131
01/26/2016 15.65 16.4999 15.22 16.06 179,082
01/25/2016 16.33 16.38 15.43 15.46 98,417
01/22/2016 15.88 16.9 15.68 16.38 153,017
01/21/2016 15.03 15.7695 14.97 15.48 172,688
01/20/2016 15.46 16.62 14.34 14.82 265,560
01/19/2016 16.41 17.04 15.74 15.77 227,390
01/15/2016 16.34 16.93 15.57 16.19 158,514
01/14/2016 16.87 17.84 16.064 17.02 166,993
01/13/2016 18.24 18.86 16.07 16.74 277,519
01/12/2016 18.73 18.73 17.35 18.12 137,726
01/11/2016 19.01 19.12 17.821 18.38 132,024
01/08/2016 19.67 20.475 18.82 18.92 91,565
01/07/2016 20.89 21.332 19.6 19.6 100,449
01/06/2016 21.2 21.67 20.63 21.34 143,055
01/05/2016 21.86 22.65 21.56 21.77 148,307
01/04/2016 22.5 23.69 21.345 21.91 215,516
12/31/2015 23.3 23.43 22.77 22.8 115,221
12/30/2015 22.52 23.36 22.35 23.25 89,079
12/29/2015 23.34 23.965 22.34 22.66 100,578
12/28/2015 24.64 24.78 22.93 23.14 107,996
12/24/2015 24.64 25.09 24.57 24.71 55,160
12/23/2015 24.05 24.93 23.635 24.69 117,470
12/22/2015 23.39 24.08 22.325 23.88 115,166
12/21/2015 25.66 25.96 22.385 23.26 324,660
12/18/2015 26.21 26.755 25.4 25.7 254,951
12/17/2015 26.41 26.79 25.23 26.18 173,473
12/16/2015 26.85 27.07 26.09 26.21 126,388
12/15/2015 27.87 28.05 26.68 26.74 166,009
12/14/2015 28.23 28.25 27.0501 27.66 149,491
12/11/2015 27.84 28.41 27.74 28.31 147,039
12/10/2015 28.5 28.902 27.8 28.35 86,225
12/09/2015 28.24 29.23 27.78 28.58 95,091
12/08/2015 28.98 29 27.57 28.2 152,288
12/07/2015 30.35 30.6 29.09 29.4 112,864
12/04/2015 30.79 30.9999 30.17 30.71 62,171
12/03/2015 31.34 31.57 30.42 30.96 74,598
12/02/2015 32.31 32.58 30.84 31.16 82,999
12/01/2015 32.82 32.89 32.31 32.5 104,954
11/30/2015 32.59 33.04 32.29 32.75 178,478
11/27/2015 32.38 32.62 32.28 32.4 25,792
11/25/2015 32.47 32.75 32.03 32.46 59,868
11/24/2015 31.03 33.2 30.88 32.54 124,805
11/23/2015 30.99 31.17 30.52 31.05 81,854
11/20/2015 31.12 31.37 30.16 31.16 158,755
11/19/2015 30.55 30.99 29.8301 30.92 77,357
11/18/2015 29.17 30.91 29.17 30.66 110,840
11/17/2015 29.88 30.11 28.63 29.2 81,318
11/16/2015 29.27 29.96 28.91 29.87 75,297
11/13/2015 28.71 29.93 28.6 29.23 114,055
11/12/2015 29.55 30.24 28.83 28.94 92,479
11/11/2015 30.7 30.7 29.44 29.94 59,552
11/10/2015 29.89 30.69 29.46 30.58 89,810
11/09/2015 32.26 32.26 28.61 29.92 184,005
11/06/2015 31 33.68 29.25 32.26 139,930
11/05/2015 31.91 32.2 31.26 31.5 138,594
11/04/2015 31.62 32.34 31.22 32 93,115
11/03/2015 30.94 31.7 30.77 31.46 113,218
11/02/2015 30.16 31.14 29.86 30.88 87,846
10/30/2015 29.7 30.4 29 30.26 182,964
10/29/2015 31.34 31.95 28.88 29.74 169,163
10/28/2015 29.79 31.61 29.79 31.36 142,178
10/27/2015 30.53 30.61 29.25 29.72 106,503
10/26/2015 31.45 32.694 30.7 30.78 58,668
10/23/2015 31.89 32.18 31.21 31.58 72,296
10/22/2015 29.9 32.18 29.9 31.66 107,760
10/21/2015 30.57 30.75 29.7 29.82 76,659
10/20/2015 29.82 31.28 29.61 30.53 106,517
10/19/2015 30.94 31.192 29.73 29.77 132,760
10/16/2015 32.72 33.818 30.81 31.22 111,167
10/15/2015 32.22 33.154 31.3 32.75 139,699
10/14/2015 32.38 33.634 31.93 32.22 106,381
10/13/2015 32.13 33.79 31.86 32.47 120,710
10/12/2015 33.29 34.494 32.14 32.31 107,226
10/09/2015 33.59 34.08 33.18 33.34 111,577
10/08/2015 30.11 33.67 30.11 33.44 277,771
10/07/2015 30.12 31.5579 29.77 30.03 324,458
10/06/2015 29.4 30.32 29.35 29.875 237,868
10/05/2015 28.31 29.74 28.31 29.32 382,749
10/02/2015 26.97 28.21 26.39 28 133,116
10/01/2015 27.42 27.92 26.85 27.19 157,901
09/30/2015 28.02 28.14 27.0501 27.28 149,504
09/29/2015 28.1 28.22 27.63 28.01 183,065
09/28/2015 28.23 28.37 27.58 27.98 146,287
09/25/2015 28.21 29.06 27.71 28.31 139,161
09/24/2015 27.15 27.99 26.798 27.95 138,652
09/23/2015 28.26 28.446 27.1133 27.42 119,267
09/22/2015 28.38 28.906 27.76 28.22 158,207
09/21/2015 28.83 29.34 28.52 28.75 121,570
09/18/2015 29.36 29.822 28.36 28.74 347,625
09/17/2015 31 31.062 29.65 29.78 102,575
09/16/2015 29.73 31.1 29.73 30.9 123,338
09/15/2015 29.04 29.82 28.94 29.7 87,012
09/14/2015 30.16 30.494 28.28 28.9 205,783
09/11/2015 30.27 30.596 29.92 30.32 187,004
09/10/2015 30.32 30.99 30.24 30.55 118,096
09/09/2015 30.52 31.37 30.11 30.36 222,703
09/08/2015 29.96 31.26 29.8 30.31 165,077
09/04/2015 29.17 29.92 29.05 29.58 141,109
09/03/2015 29.9 30.4 29.24 29.5 198,817
09/02/2015 29.76 30.64 29.55 29.79 202,614
09/01/2015 29.09 29.96 28.94 29.56 312,561
08/31/2015 27.76 30.0199 27.68 29.75 261,217
08/28/2015 26.42 28.4 26.42 28.01 303,676
08/27/2015 26.87 27.37 25.7952 26.32 488,497
08/26/2015 28.01 28.01 26.46 26.53 254,866
08/25/2015 28.87 29.086 27.42 27.57 210,534
08/24/2015 27.15 28.996 27.05 27.86 206,060
08/21/2015 27.85 28.96 27.77 28.59 218,099
08/20/2015 28.49 29.838 28.11 28.36 283,571
08/19/2015 29.9 29.9 28.7 29.03 85,780
08/18/2015 29.79 30.05 29.45 29.92 395,442
08/17/2015 29.99 30.362 29.49 29.75 179,879
08/14/2015 30.02 30.84 29.48 30 187,219
08/13/2015 30.78 30.92 29.78 30.15 145,270
08/12/2015 31.09 31.61 29.97 30.75 130,162
08/11/2015 32.13 32.566 30.98 31.24 347,137
08/10/2015 33.5 34.87 31.78 32.3 454,651
08/07/2015 36.1 36.83 35.2 35.83 191,703
08/06/2015 35.91 36.852 35.73 36.23 105,730
08/05/2015 35.82 36.73 35.4 35.9 132,850
08/04/2015 36.09 36.7699 35.25 35.7 122,230
08/03/2015 36.76 37.05 35.7 36.03 98,787
07/31/2015 37.09 37.26 36.39 36.7 68,342
07/30/2015 37.12 37.22 36.26 37.03 84,978
07/29/2015 37.01 37.39 36.73 37.15 175,997
07/28/2015 37.36 37.52 36.74 37.19 149,850
07/27/2015 37 37.3325 36.18 37.07 137,981
07/24/2015 37.7 37.9931 36.22 37.09 143,974
07/23/2015 38.35 40.25 37.55 37.82 116,196
07/22/2015 39.64 40.024 38.17 38.35 127,521
07/21/2015 40.55 41.02 39.82 39.87 171,005
07/20/2015 41.24 41.35 40.371 40.69 147,155
07/17/2015 41.52 41.52 40.83 41.1 70,916
07/16/2015 40.23 41.85 40.04 41.63 119,278
07/15/2015 41.8 42.33 39.79 39.86 93,776
07/14/2015 41.51 42.19 41.35 41.98 105,754
07/13/2015 41.65 41.85 41.27 41.55 107,933
07/10/2015 42.73 42.73 41.06 41.17 161,240
07/09/2015 42.22 43.2 41.905 42.38 133,757
07/08/2015 42.7 42.865 40.93 41.79 103,517
07/07/2015 42.93 45.3144 40.68 42.96 119,090
07/06/2015 44.09 44.21 42.48 43.04 93,350
07/02/2015 45.38 46.25 44.54 44.59 88,628
07/01/2015 46.88 46.88 44.76 45.26 104,481
06/30/2015 47.28 47.28 45.71 46.5 103,767
06/29/2015 47.42 47.78 46.02 46.63 128,373
06/26/2015 47.14 47.93 46.44 47.81 433,493
06/25/2015 47 47.35 46.58 47.15 105,018
06/24/2015 46.05 46.9 46.05 46.8 120,857
06/23/2015 45.32 46.08 44.67 46.05 95,882
06/22/2015 44.29 45.21 44.1 45.18 72,043
06/19/2015 44.15 44.4 43.72 44.04 139,312
06/18/2015 44.25 44.33 43.77 44.05 75,341
06/17/2015 43.49 44.04 43.49 43.97 101,724
06/16/2015 42.43 43.454 41.5898 43.3 119,139
06/15/2015 41.73 42.59 41.305 42.48 109,375
06/12/2015 42.19 43.58 41.53 42.27 126,897
06/11/2015 42.19 42.76 41.78 42.23 114,122
06/10/2015 41.19 42.28 40.9 42.25 100,901
06/09/2015 40.01 41.34 40.01 40.86 165,249
06/08/2015 41.06 41.59 39.78 39.94 129,881
06/05/2015 41.11 42.094 40.755 41.29 51,096
06/04/2015 42.11 42.642 40.88 41.1 55,041
06/03/2015 42.15 43 41.43 42.35 87,762
06/02/2015 41.13 43.16 40.71 41.99 63,077
06/01/2015 41.19 42.33 40.72 41.29 95,843
05/29/2015 41.01 41.51 40.43 41.01 100,783
05/28/2015 41.38 41.38 40.65 41.11 60,516
05/27/2015 40.49 41.49 40.3 41.36 78,199
05/26/2015 41.25 41.988 39.9 40.46 141,192
05/22/2015 41.72 43.206 41.31 41.58 98,664
05/21/2015 42.08 42.59 41.37 41.75 132,271
05/20/2015 42.86 43.27 41.5134 42.08 73,473
05/19/2015 43.85 44.248 42.65 42.87 168,441
05/18/2015 44.08 44.77 43.25 44.16 77,512
05/15/2015 43.83 44.948 43.04 44.11 84,284
05/14/2015 44.49 44.57 43.49 44.04 96,726
05/13/2015 44.18 44.548 43.15 44.17 104,159
05/12/2015 43.13 43.95 42.16 43.88 124,842
05/11/2015 44.06 44.1 42.27 43.33 167,724
05/08/2015 45.47 46.652 42.5 44.15 250,205
05/07/2015 45.85 46.63 42.6 46.46 109,148
05/06/2015 45.79 45.79 44.8 45.4 111,181
05/05/2015 46.7 47.25 45.1 45.46 106,751
05/04/2015 45.74 46.95 45.57 46.58 96,576
05/01/2015 45.04 45.86 44.686 45.53 63,761
04/30/2015 45.67 46.04 44.2 45.05 148,855
04/29/2015 45.51 46.64 44.9 46.19 64,302
04/28/2015 44.71 45.97 44.63 45.71 85,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?