DXP Enterprises, Inc. Historical Stock Prices

DXPE 
$42.96
*  
0.08
0.19%
Get DXPE Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading DXPE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 07-JUL-2014 TO 07-JUL-2015

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  42.93  45.3144  40.68  42.96 119,090
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
04/27/2015 44.26 45.15 44.06 44.63 76,072
04/24/2015 44.77 44.77 43.83 44 64,129
04/23/2015 44.78 45.4 44.235 44.89 47,928
04/22/2015 45.5 45.5 44.1 44.71 80,306
04/21/2015 47.49 47.55 45.54 45.66 74,668
04/20/2015 47.49 48.06 47.21 47.42 89,373
04/17/2015 47.37 47.59 47 47.33 119,478
04/16/2015 48.62 48.67 47.53 47.75 132,499
04/15/2015 47.14 49.06 47.14 48.85 75,860
04/14/2015 45.7 47.25 45.41 46.9 99,238
04/13/2015 45.31 46.19 44.91 45.62 82,684
04/10/2015 45.42 45.66 44.65 45.21 73,366
04/09/2015 43.64 45.29 43.61 45.25 142,752
04/08/2015 46.17 46.65 43.6 43.76 236,568
04/07/2015 45.79 46.72 45.53 46.2 86,557
04/06/2015 45.12 45.92 45.12 45.85 130,515
04/02/2015 44.49 45.76 44.37 45.28 132,924
04/01/2015 43.84 45.34 43.74 44.48 134,715
03/31/2015 43.43 44.54 43 44.09 158,385
03/30/2015 43.5 44.23 42.23 43.79 338,883
03/27/2015 45.46 45.69 42.7 43.17 220,816
03/26/2015 45.86 46.48 45.05 45.62 124,647
03/25/2015 46.43 46.6299 44.9 45.85 107,683
03/24/2015 45.35 46.59 44.88 46.28 51,729
03/23/2015 44.63 45.62 44.63 45.23 132,919
03/20/2015 44.81 45.85 43.86 45.08 166,137
03/19/2015 44.89 45.11 43.82 44.47 96,247
03/18/2015 44.77 45.84 44.15 45.3 105,329
03/17/2015 44.29 45.09 44.29 44.83 76,923
03/16/2015 44.68 44.97 43.705 44.6 121,237
03/13/2015 44.65 45.14 43.9 44.56 152,055
03/12/2015 44.99 45.41 43.99 44.88 104,893
03/11/2015 44.78 45.3 44.12 44.55 106,221
03/10/2015 44.75 45.11 44.0712 44.81 128,497
03/09/2015 47.97 48.61 45.47 45.53 156,996
03/06/2015 47.18 48.27 46.62 47.84 138,614
03/05/2015 46.18 47.82 44.93 47.46 175,450
03/04/2015 46.89 46.89 45.58 46 147,809
03/03/2015 44.01 48.835 42.75 47.3 288,899
03/02/2015 45.63 45.63 43.99 44.74 199,747
02/27/2015 46.36 46.86 45.74 45.8 112,244
02/26/2015 46.63 47.11 46.19 46.43 81,444
02/25/2015 46.77 46.97 46.38 46.68 88,153
02/24/2015 46.03 47.33 45.47 46.88 117,935
02/23/2015 46.74 46.92 45.01 45.84 173,610
02/20/2015 47.48 47.76 46.21 47.11 195,970
02/19/2015 47.34 47.78 47.06 47.35 81,240
02/18/2015 46.53 47.73 46.28 47.66 75,926
02/17/2015 46.51 46.94 45.26 46.84 87,934
02/13/2015 45.26 47.05 45.17 46.57 111,672
02/12/2015 44.95 46.05 44.43 45.15 75,880
02/11/2015 44.68 44.97 42.78 44.43 74,862
02/10/2015 45.36 45.36 44.16 44.97 150,467
02/09/2015 44.5 45.65 44.49 45.11 57,139
02/06/2015 44.35 44.75 43.66 44.71 116,340
02/05/2015 42.84 44.35 41.89 44.21 89,140
02/04/2015 43.88 44.31 42.01 42.53 134,922
02/03/2015 41.94 44.52 41.94 44.27 100,862
02/02/2015 41.26 41.82 40.4 41.67 96,382
01/30/2015 40.67 41.6 40.67 41.02 137,702
01/29/2015 40.61 41.515 39.725 40.98 196,429
01/28/2015 41.38 41.38 40.4 40.7 163,929
01/27/2015 40.88 41.53 40.3305 41.12 121,883
01/26/2015 39.77 41.83 39.5 41.7 121,429
01/23/2015 39.93 40.465 39.15 39.7 158,497
01/22/2015 39.93 40.45 39.85 40.05 160,479
01/21/2015 39.19 39.5799 38.94 39.5 331,077
01/20/2015 40.2 40.24 39.12 39.19 131,389
01/16/2015 39.75 40.33 39.6 40.11 139,459
01/15/2015 41.06 42.006 39.72 39.82 125,384
01/14/2015 41.83 42.672 39.6 40.8 162,659
01/13/2015 42.91 44.42 41.72 42.59 208,963
01/12/2015 47.44 47.4525 42.61 42.74 227,563
01/09/2015 49.91 50.12 47.51 47.7 148,104
01/08/2015 48.54 50.24 48 50.07 206,936
01/07/2015 48.25 48.96 47.25 48.08 86,663
01/06/2015 49.47 49.47 47.12 47.76 197,228
01/05/2015 49.88 50.5 49.05 49.5 122,165
01/02/2015 50.9 51.1999 48.73 50.2 105,408
12/31/2014 51.5 51.83 50.28 50.53 153,719
12/30/2014 52.15 52.18 51.02 51.5 131,883
12/29/2014 51.74 52.79 51.58 52.15 102,633
12/26/2014 51.81 52.24 51.33 51.69 81,425
12/24/2014 52.08 52.08 51.22 51.55 67,484
12/23/2014 51.35 52.47 50.05 51.96 166,495
12/22/2014 50.55 51.17 49.7 50.99 193,433
12/19/2014 49.58 50.97 48.88 50.56 445,523
12/18/2014 48.4 51.4299 48.39 49.45 195,721
12/17/2014 44.65 47.368 44.43 47.31 302,180
12/16/2014 44.69 46.13 44.46 44.74 169,191
12/15/2014 45.75 47.1308 44.78 44.85 232,432
12/12/2014 46.82 46.9 44.27 45.25 334,530
12/11/2014 48.62 49.87 47.1801 47.58 220,807
12/10/2014 51.11 51.78 48.25 48.3 166,545
12/09/2014 50.29 51.98 50.128 51.5 128,553
12/08/2014 52.5 53.4662 49.545 50.77 274,990
12/05/2014 53.25 54.37 52.74 52.95 203,209
12/04/2014 52.47 53.25 52.16 53.07 325,944
12/03/2014 49.63 52.93 49.08 52.46 485,132
12/02/2014 52.43 53.29 50.23 51.25 292,825
12/01/2014 58.37 58.37 52.31 52.51 356,113
11/28/2014 63.7 63.7 58.6002 58.76 88,639
11/26/2014 64.03 64.06 63.3 63.8 69,967
11/25/2014 65.6 66.08 64.12 64.22 93,175
11/24/2014 64.79 66.7 64.79 65.53 195,859
11/21/2014 63.42 65.9 63.42 64.41 97,114
11/20/2014 62.98 65.14 62.98 64.74 111,197
11/19/2014 64.41 64.41 63.14 63.26 131,458
11/18/2014 64.68 65.1 64.4 64.5 170,915
11/17/2014 65.56 65.56 64.28 64.69 115,715
11/14/2014 66.57 66.75 65.28 65.54 102,908
11/13/2014 67.96 68.57 66.18 66.73 208,388
11/12/2014 66.78 68.55 66.776 68.13 86,834
11/11/2014 67.47 68.04 66.54 67.07 143,596
11/10/2014 65.51 67.79 65.0101 67.66 150,670
11/07/2014 65.35 65.77 64.0301 65.63 112,645
11/06/2014 63.61 65.64 63.48 65.47 128,744
11/05/2014 62.61 64.91 61.63 63.72 186,182
11/04/2014 66 66 61.34 62.29 346,856
11/03/2014 66.13 66.83 63.91 64.5 188,859
10/31/2014 65.63 66.64 64.24 66.29 160,679
10/30/2014 64.864 64.886 62.6 64.19 91,397
10/29/2014 64.79 65.27 63.7 64.51 124,724
10/28/2014 62.54 65.26 61.705 64.48 184,606
10/27/2014 62.66 62.92 61.29 61.91 108,394
10/24/2014 62.63 63.84 61.74 63.18 130,308
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
*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?