DXPE Historical Prices | DXP Enterprises, Inc. Stock

STI

0.09%

DXP Enterprises, Inc. (DXPE)

-NasdaqGS

61.73 0.78(1.28%) 18 May 04:00 SGT|After Hours : 61.73 0.00 (0.00%) 18 May 04:32 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	61.06	61.92	60.82	61.73	50,000	61.73
16 May 2013	62.08	62.44	60.69	60.95	33,800	60.95
15 May 2013	61.90	64.03	61.74	62.47	121,800	62.47
14 May 2013	60.16	62.83	60.05	62.53	88,300	62.53
13 May 2013	60.23	60.79	60.00	60.25	53,700	60.25
10 May 2013	60.98	61.35	60.00	60.62	70,800	60.62
9 May 2013	57.79	60.50	57.79	60.28	148,300	60.28
8 May 2013	57.55	57.87	56.85	57.78	131,300	57.78
7 May 2013	56.73	57.99	56.17	57.93	74,300	57.93
6 May 2013	57.18	57.25	55.56	56.73	114,200	56.73
3 May 2013	56.20	59.60	56.20	57.30	214,200	57.30
2 May 2013	60.89	60.89	54.50	56.15	703,900	56.15
1 May 2013	66.88	67.00	65.77	66.19	88,800	66.19
30 Apr 2013	66.40	67.10	66.00	66.88	84,800	66.88
29 Apr 2013	68.31	68.31	65.62	66.78	49,600	66.78
26 Apr 2013	67.75	68.31	67.06	67.59	58,800	67.59
25 Apr 2013	66.25	68.17	66.25	67.62	48,700	67.62
24 Apr 2013	66.73	66.73	64.25	65.88	110,400	65.88
23 Apr 2013	66.76	67.84	65.24	66.87	61,000	66.87
22 Apr 2013	66.78	67.97	65.81	66.43	55,900	66.43
19 Apr 2013	65.18	67.24	64.07	66.71	103,000	66.71
18 Apr 2013	65.45	65.45	63.83	63.90	61,600	63.90
17 Apr 2013	65.91	66.01	63.14	65.38	81,600	65.38
16 Apr 2013	66.79	67.30	65.70	66.95	128,700	66.95
15 Apr 2013	70.79	70.79	65.01	65.69	139,600	65.69
12 Apr 2013	71.78	72.40	71.09	71.50	63,000	71.50
11 Apr 2013	71.34	72.75	71.34	72.34	43,400	72.34
10 Apr 2013	72.00	73.00	71.44	71.70	73,800	71.70
9 Apr 2013	73.39	73.39	71.22	71.76	47,500	71.76
8 Apr 2013	71.05	73.33	70.29	73.05	98,800	73.05
5 Apr 2013	69.36	70.74	68.22	70.60	71,800	70.60
4 Apr 2013	68.01	70.98	68.01	70.71	150,600	70.71
3 Apr 2013	72.54	72.54	66.66	68.01	177,800	68.01
2 Apr 2013	73.36	74.54	72.39	72.89	68,000	72.89
1 Apr 2013	74.94	75.00	71.58	72.89	120,700	72.89
28 Mar 2013	74.50	75.00	73.71	74.70	58,400	74.70
27 Mar 2013	74.46	74.79	72.70	74.30	104,400	74.30
26 Mar 2013	74.39	75.07	74.39	74.80	67,300	74.80
25 Mar 2013	75.64	76.91	73.68	73.91	103,500	73.91
22 Mar 2013	74.30	75.45	74.30	75.22	67,000	75.22
21 Mar 2013	74.91	75.77	73.68	73.95	68,900	73.95
20 Mar 2013	74.10	75.83	72.88	74.91	95,000	74.91
19 Mar 2013	74.75	75.43	71.81	73.20	112,700	73.20
18 Mar 2013	72.99	75.47	72.95	74.63	71,200	74.63
15 Mar 2013	74.25	74.83	73.01	73.96	119,300	73.96
14 Mar 2013	70.00	74.10	69.54	73.96	209,700	73.96
13 Mar 2013	69.88	69.98	69.54	69.87	262,200	69.87
12 Mar 2013	69.85	69.85	69.25	69.62	308,100	69.62
11 Mar 2013	70.08	70.24	69.58	69.85	152,500	69.85
8 Mar 2013	70.46	70.46	69.74	69.86	120,500	69.86
7 Mar 2013	70.13	70.73	69.30	69.85	101,100	69.85
6 Mar 2013	68.09	70.13	67.83	70.00	137,200	70.00
5 Mar 2013	66.87	68.45	66.50	67.46	185,900	67.46
4 Mar 2013	64.31	66.92	64.31	66.39	183,700	66.39
1 Mar 2013	61.52	65.73	61.52	64.45	146,900	64.45
28 Feb 2013	59.88	62.85	59.88	62.20	182,900	62.20
27 Feb 2013	56.15	58.69	55.96	58.10	249,900	58.10
26 Feb 2013	57.43	57.43	55.87	56.11	87,800	56.11
25 Feb 2013	58.90	59.03	56.71	57.18	47,500	57.18
22 Feb 2013	57.91	58.87	57.56	58.40	76,600	58.40
21 Feb 2013	58.24	58.30	56.88	57.64	73,200	57.64
20 Feb 2013	60.58	60.58	58.25	58.45	69,000	58.45
19 Feb 2013	60.50	60.89	59.81	60.29	72,900	60.29
15 Feb 2013	61.50	61.63	60.11	60.30	88,100	60.30
14 Feb 2013	60.21	61.29	60.10	61.05	57,000	61.05
13 Feb 2013	59.08	60.63	59.01	60.59	73,600	60.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On DXPE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DXP Enterprises, Inc. (DXPE)