Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dxp Enterprise (NQ: DXPE )

49.68 +0.59 (+1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 27, 2002 0.6000 0.6000 0.6000 0.6000 5,000 -0.01(-0.83%)
Jun 26, 2002 0.6050 0.6050 0.6050 0.6050 200 -0.02(-3.20%)
Jun 25, 2002 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Jun 21, 2002 0.6150 0.6150 0.6150 0.6250 5,200 +0.01(+1.63%)
Jun 20, 2002 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Jun 19, 2002 0.6250 0.6250 0.6150 0.6150 4,400 +0.00(+0.00%)
Jun 18, 2002 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Jun 17, 2002 0.6350 0.6350 0.6150 0.6150 600 -0.03(-3.91%)
Jun 14, 2002 0.6400 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jun 12, 2002 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 11, 2002 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Jun 10, 2002 0.6500 0.6500 0.6500 0.6500 4,200 +0.00(+0.00%)
Jun 07, 2002 0.7000 0.7000 0.6500 0.6500 3,000 -0.12(-16.13%)
Jun 06, 2002 0.8000 0.8000 0.7750 0.7750 4,000 +0.12(+19.23%)
Jun 05, 2002 0.6750 0.7000 0.6500 0.6500 6,000 -0.16(-19.25%)
May 31, 2002 0.8050 0.8050 0.8050 0.8050 200 -0.19(-19.10%)
May 28, 2002 1.000 1.100 0.9000 0.9950 7,000 +0.22(+28.39%)
May 27, 2002 0.7750 0.7750 0.7750 0.7750 5,000 +0.00(+0.00%)
May 24, 2002 0.7750 0.7750 0.7750 0.7750 5,000 +0.06(+7.64%)
May 23, 2002 0.7200 0.7200 0.7200 0.7200 400 +0.00(+0.00%)
May 22, 2002 0.7200 0.7200 0.7200 0.7200 1,200 -0.03(-4.00%)
May 21, 2002 0.7500 0.7500 0.7300 0.7500 9,000 +0.03(+3.45%)
May 20, 2002 0.7000 0.7300 0.7000 0.7250 7,200 +0.10(+16.94%)
May 17, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 16, 2002 0.5250 0.6200 0.5250 0.6200 1,400 +0.00(+0.00%)
May 15, 2002 0.6200 0.6200 0.6175 0.6200 2,200 +0.12(+24.00%)
May 14, 2002 0.5000 0.5000 0.5000 0.5000 200 -0.01(-0.99%)
May 13, 2002 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
May 10, 2002 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
May 09, 2002 0.5050 0.5050 0.5050 0.5050 3,000 -0.01(-0.98%)
May 08, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 07, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 06, 2002 0.5400 0.5500 0.5100 0.5100 34,800 -0.07(-12.07%)
May 03, 2002 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 02, 2002 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 01, 2002 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 30, 2002 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 29, 2002 0.5800 0.5800 0.4850 0.5800 5,200 +0.00(+0.00%)
Apr 26, 2002 0.5500 0.5800 0.5500 0.5800 4,800 +0.01(+0.87%)
Apr 25, 2002 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Apr 24, 2002 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Apr 23, 2002 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Apr 22, 2002 0.5750 0.5750 0.5750 0.5750 3,000 -0.03(-4.17%)
Apr 19, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 18, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 17, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 16, 2002 0.5100 0.6000 0.5100 0.6000 1,400 +0.03(+4.35%)
Apr 15, 2002 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Apr 12, 2002 0.6250 0.6250 0.5750 0.5750 5,400 -0.05(-8.00%)
Apr 11, 2002 0.6250 0.6250 0.6250 0.6250 400 -0.01(-0.79%)
Apr 10, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 09, 2002 0.7000 0.7000 0.6300 0.6300 9,200 +0.00(+0.00%)
Apr 08, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 05, 2002 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Apr 04, 2002 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Apr 03, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 02, 2002 0.6300 0.6300 0.6300 0.6300 200 -0.07(-10.00%)
Apr 01, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 29, 2002 0.6750 0.7000 0.6350 0.7000 18,000 +0.00(+0.00%)
Mar 28, 2002 0.6750 0.7000 0.6350 0.7000 18,000 +0.00(+0.00%)
Mar 27, 2002 0.6300 0.7000 0.6300 0.7000 1,400 +0.05(+7.69%)
Mar 26, 2002 0.6900 0.6900 0.6500 0.6500 9,200 +0.03(+4.00%)
Mar 25, 2002 0.6000 0.6250 0.6000 0.6250 2,400 +0.03(+4.17%)
Mar 22, 2002 0.6000 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Mar 21, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 20, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 19, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 18, 2002 0.6250 0.6250 0.6000 0.6000 1,000 -0.01(-1.64%)
Mar 15, 2002 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 14, 2002 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 13, 2002 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 12, 2002 0.6000 0.6100 0.6000 0.6100 3,000 +0.01(+1.67%)
Mar 11, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 08, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 07, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 06, 2002 0.6000 0.6000 0.6000 0.6000 200 -0.03(-4.00%)
Mar 05, 2002 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Mar 04, 2002 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Mar 01, 2002 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Feb 28, 2002 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Feb 27, 2002 0.6000 0.6250 0.6000 0.6250 2,400 +0.00(+0.00%)
Feb 26, 2002 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Feb 25, 2002 0.6000 0.6250 0.6000 0.6250 2,400 +0.00(+0.00%)
Feb 22, 2002 0.6250 0.6250 0.5750 0.6250 7,000 +0.17(+38.89%)
Feb 21, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 20, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 19, 2002 0.4500 0.4500 0.4500 0.4500 200 -0.16(-26.83%)
Feb 15, 2002 0.7250 0.7250 0.6150 0.6150 10,400 -0.02(-2.38%)
Feb 14, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 13, 2002 0.6300 0.6300 0.6300 0.6300 400 +0.02(+3.28%)
Feb 12, 2002 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 11, 2002 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 08, 2002 0.6500 0.6500 0.6100 0.6100 12,600 -0.04(-6.15%)
Feb 07, 2002 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 06, 2002 0.6500 0.6500 0.6500 0.6500 4,600 +0.00(+0.00%)
Feb 05, 2002 0.6250 0.6500 0.6250 0.6500 2,200 +0.03(+4.00%)
Feb 04, 2002 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Feb 01, 2002 0.6250 0.6250 0.6250 0.6250 200 -0.05(-7.41%)
Jan 31, 2002 0.6750 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Jan 30, 2002 0.6750 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Jan 29, 2002 0.6750 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Jan 28, 2002 0.6750 0.6750 0.5800 0.6750 1,200 -0.05(-6.90%)
Jan 25, 2002 0.7250 0.7250 0.7250 0.7250 2,000 +0.13(+21.85%)
Jan 24, 2002 0.5750 0.5950 0.5500 0.5950 17,200 +0.07(+13.33%)
Jan 23, 2002 0.5250 0.5250 0.5250 0.5250 2,000 +0.10(+23.53%)
Jan 22, 2002 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 21, 2002 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 18, 2002 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 17, 2002 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 16, 2002 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 15, 2002 0.5000 0.5000 0.4250 0.4250 13,200 -0.05(-10.53%)
Jan 14, 2002 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 11, 2002 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 10, 2002 0.4750 0.4750 0.4750 0.4750 200 -0.08(-13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.