Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:36PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
DXP Enterprises Inc. (DXPE)At 4:00PM ET: 12.13  Up 0.09 (0.75%)  
MORE ON DXPE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0912.2412.4512.0412.1321,70012.13
20-Nov-0912.0112.2411.8412.0445,70012.04
19-Nov-0912.4512.4512.1112.1530,30012.15
18-Nov-0912.5012.6612.4412.5936,20012.59
17-Nov-0912.1012.7112.0612.50102,10012.50
16-Nov-0911.5012.0311.5011.9945,60011.99
13-Nov-0911.6911.6911.3311.4461,90011.44
12-Nov-0912.0012.0011.6211.6541,20011.65
11-Nov-0911.6912.0811.6912.0374,80012.03
10-Nov-0911.4611.9811.4611.6074,70011.60
9-Nov-0910.7311.5010.4811.48165,60011.48
6-Nov-0910.8310.8310.5010.6958,50010.69
5-Nov-0911.2011.2010.5210.9670,60010.96
4-Nov-0911.6311.6311.0111.0450,90011.04
3-Nov-0912.4712.4711.1011.6059,80011.60
2-Nov-0911.5011.7111.3711.6933,20011.69
30-Oct-0911.5711.7311.0911.4862,70011.48
29-Oct-0911.2611.7411.2611.6154,50011.61
28-Oct-0911.8111.8911.2311.2559,90011.25
27-Oct-0911.8112.0611.6511.8938,20011.89
26-Oct-0911.8112.3911.6511.8385,50011.83
23-Oct-0912.1512.3111.7711.8327,40011.83
22-Oct-0912.2312.3911.9612.1722,40012.17
21-Oct-0911.6512.4711.6512.2086,20012.20
20-Oct-0912.0512.0711.5911.7450,20011.74
19-Oct-0911.7012.0711.4912.0771,40012.07
16-Oct-0911.5911.7811.4611.7046,00011.70
15-Oct-0911.5511.7411.2411.6581,20011.65
14-Oct-0911.5211.7911.5211.7440,80011.74
13-Oct-0911.5511.7211.3611.4815,70011.48
12-Oct-0911.8811.8811.4311.6312,20011.63
9-Oct-0911.8311.9311.8011.9017,20011.90
8-Oct-0911.7811.9911.7311.7838,30011.78
7-Oct-0911.4511.6811.4511.6532,00011.65
6-Oct-0911.2711.6711.1711.4739,90011.47
5-Oct-0910.9411.2910.9111.1635,00011.16
2-Oct-0910.8911.0310.7710.9339,10010.93
1-Oct-0911.1411.1410.9010.9054,70010.90
30-Sep-0911.5211.5411.0611.1588,60011.15
29-Sep-0911.6611.7811.4411.4555,10011.45
28-Sep-0911.1911.6111.1311.6150,50011.61
25-Sep-0910.9511.1610.7611.1631,20011.16
24-Sep-0911.4611.4910.7811.0469,10011.04
23-Sep-0911.5111.6311.4511.4535,40011.45
22-Sep-0911.7011.7011.4211.5145,50011.51
21-Sep-0911.6511.7911.3511.5874,10011.58
18-Sep-0911.9611.9611.5611.8279,30011.82
17-Sep-0911.7912.0511.5711.92127,60011.92
16-Sep-0911.7012.0411.5611.91213,40011.91
15-Sep-0911.4811.7211.2111.6691,20011.66
14-Sep-0911.3011.6211.1511.4833,70011.48
11-Sep-0911.1511.6011.1411.3950,20011.39
10-Sep-0910.9311.1210.8611.1137,30011.11
9-Sep-0910.4911.0010.3710.9799,60010.97
8-Sep-0910.3410.6010.2510.5381,90010.53
4-Sep-0910.2510.3610.1710.1948,10010.19
3-Sep-0910.1910.3610.1510.28112,30010.28
2-Sep-0910.1610.2710.0210.1069,90010.10
1-Sep-0910.5110.8710.1310.27138,90010.27
31-Aug-0910.8810.8810.5110.6169,80010.61
28-Aug-0911.0711.0710.7710.9831,90010.98
27-Aug-0910.8111.0010.6710.9639,70010.96
26-Aug-0910.7510.9710.6410.7961,30010.79
25-Aug-0910.9110.9810.7510.79115,30010.79
24-Aug-0910.6411.0910.6010.91107,60010.91
21-Aug-0910.7411.1510.5410.70139,40010.70
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions