DXPE Historical Prices | DXP Enterprises, Inc. Stock

Dow

0.91% Nasdaq

0.87%

DXP Enterprises, Inc. (DXPE)

-NasdaqGS

66.40 1.22(1.87%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	65.25	66.99	65.08	66.40	57,000	66.40
Jun 17, 2013	64.68	65.58	64.25	65.18	88,900	65.18
Jun 14, 2013	63.67	64.45	63.54	63.99	46,700	63.99
Jun 13, 2013	62.54	64.14	62.49	63.99	42,900	63.99
Jun 12, 2013	62.98	63.00	62.42	62.70	97,600	62.70
Jun 11, 2013	62.48	62.92	61.89	62.65	60,800	62.65
Jun 10, 2013	63.61	63.61	62.39	63.20	103,500	63.20
Jun 7, 2013	63.63	64.58	62.67	64.14	107,200	64.14
Jun 6, 2013	63.07	63.73	62.52	63.41	94,400	63.41
Jun 5, 2013	61.07	63.30	61.04	62.93	165,700	62.93
Jun 4, 2013	59.70	61.69	59.70	61.40	142,600	61.40
Jun 3, 2013	58.76	60.04	58.65	59.93	97,600	59.93
May 31, 2013	57.50	59.64	57.50	59.07	62,300	59.07
May 30, 2013	58.41	59.00	57.95	58.10	75,900	58.10
May 29, 2013	58.61	59.04	57.22	58.04	155,100	58.04
May 28, 2013	58.94	60.36	58.06	59.21	107,300	59.21
May 24, 2013	57.65	58.31	57.57	58.28	97,600	58.28
May 23, 2013	58.59	58.59	57.00	58.10	122,600	58.10
May 22, 2013	60.00	60.00	58.73	59.22	182,300	59.22
May 21, 2013	60.66	61.15	60.00	60.11	48,900	60.11
May 20, 2013	61.34	61.81	60.02	60.72	48,400	60.72
May 17, 2013	61.06	61.92	60.82	61.73	50,000	61.73
May 16, 2013	62.08	62.44	60.69	60.95	33,800	60.95
May 15, 2013	61.90	64.03	61.74	62.47	121,800	62.47
May 14, 2013	60.16	62.83	60.05	62.53	88,300	62.53
May 13, 2013	60.23	60.79	60.00	60.25	53,700	60.25
May 10, 2013	60.98	61.35	60.00	60.62	70,800	60.62
May 9, 2013	57.79	60.50	57.79	60.28	148,300	60.28
May 8, 2013	57.55	57.87	56.85	57.78	131,300	57.78
May 7, 2013	56.73	57.99	56.17	57.93	74,300	57.93
May 6, 2013	57.18	57.25	55.56	56.73	114,200	56.73
May 3, 2013	56.20	59.60	56.20	57.30	214,200	57.30
May 2, 2013	60.89	60.89	54.50	56.15	703,900	56.15
May 1, 2013	66.88	67.00	65.77	66.19	88,800	66.19
Apr 30, 2013	66.40	67.10	66.00	66.88	84,800	66.88
Apr 29, 2013	68.31	68.31	65.62	66.78	49,600	66.78
Apr 26, 2013	67.75	68.31	67.06	67.59	58,800	67.59
Apr 25, 2013	66.25	68.17	66.25	67.62	48,700	67.62
Apr 24, 2013	66.73	66.73	64.25	65.88	110,400	65.88
Apr 23, 2013	66.76	67.84	65.24	66.87	61,000	66.87
Apr 22, 2013	66.78	67.97	65.81	66.43	55,900	66.43
Apr 19, 2013	65.18	67.24	64.07	66.71	103,000	66.71
Apr 18, 2013	65.45	65.45	63.83	63.90	61,600	63.90
Apr 17, 2013	65.91	66.01	63.14	65.38	81,600	65.38
Apr 16, 2013	66.79	67.30	65.70	66.95	128,700	66.95
Apr 15, 2013	70.79	70.79	65.01	65.69	139,600	65.69
Apr 12, 2013	71.78	72.40	71.09	71.50	63,000	71.50
Apr 11, 2013	71.34	72.75	71.34	72.34	43,400	72.34
Apr 10, 2013	72.00	73.00	71.44	71.70	73,800	71.70
Apr 9, 2013	73.39	73.39	71.22	71.76	47,500	71.76
Apr 8, 2013	71.05	73.33	70.29	73.05	98,800	73.05
Apr 5, 2013	69.36	70.74	68.22	70.60	71,800	70.60
Apr 4, 2013	68.01	70.98	68.01	70.71	150,600	70.71
Apr 3, 2013	72.54	72.54	66.66	68.01	177,800	68.01
Apr 2, 2013	73.36	74.54	72.39	72.89	68,000	72.89
Apr 1, 2013	74.94	75.00	71.58	72.89	120,700	72.89
Mar 28, 2013	74.50	75.00	73.71	74.70	58,400	74.70
Mar 27, 2013	74.46	74.79	72.70	74.30	104,400	74.30
Mar 26, 2013	74.39	75.07	74.39	74.80	67,300	74.80
Mar 25, 2013	75.64	76.91	73.68	73.91	103,500	73.91
Mar 22, 2013	74.30	75.45	74.30	75.22	67,000	75.22
Mar 21, 2013	74.91	75.77	73.68	73.95	68,900	73.95
Mar 20, 2013	74.10	75.83	72.88	74.91	95,000	74.91
Mar 19, 2013	74.75	75.43	71.81	73.20	112,700	73.20
Mar 18, 2013	72.99	75.47	72.95	74.63	71,200	74.63
Mar 15, 2013	74.25	74.83	73.01	73.96	119,300	73.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DXPE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DXP Enterprises, Inc. (DXPE)