Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	0.7500	0.7750	0.7250	0.7250	7,200	-0.03(-3.97%)
May 29, 2003	0.7550	0.7550	0.7550	0.7550	6,000	-0.02(-2.58%)
May 28, 2003	0.7700	0.7750	0.7700	0.7750	1,600	+0.01(+1.31%)
May 23, 2003	0.7650	0.7650	0.7650	0.7650	2,800	+0.00(+0.00%)
May 22, 2003	0.7650	0.7650	0.7650	0.7650	0	+0.00(+0.00%)
May 21, 2003	0.7650	0.7650	0.7650	0.7650	0	+0.00(+0.00%)
May 20, 2003	0.7700	0.7700	0.7650	0.7650	4,000	-0.01(-1.29%)
May 19, 2003	0.7500	0.8100	0.7500	0.7750	9,600	+0.06(+7.64%)
May 16, 2003	0.7200	0.7200	0.7200	0.7200	7,000	-0.01(-1.37%)
May 15, 2003	0.7300	0.7300	0.7300	0.7300	0	+0.00(+0.00%)
May 14, 2003	0.7300	0.7300	0.7300	0.7300	0	+0.00(+0.00%)
May 13, 2003	0.7300	0.7300	0.7300	0.7300	2,000	+0.01(+0.69%)
May 12, 2003	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
May 09, 2003	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
May 08, 2003	0.7250	0.7250	0.7250	0.7250	2,000	-0.01(-1.36%)
May 07, 2003	0.7450	0.8300	0.7350	0.7350	16,600	-0.05(-6.37%)
May 06, 2003	0.7850	0.7850	0.7850	0.7850	0	+0.00(+0.00%)
May 05, 2003	0.8500	0.8500	0.6850	0.7850	37,800	+0.10(+14.60%)
May 02, 2003	0.6500	0.7500	0.6500	0.6850	93,200	+0.11(+19.13%)
May 01, 2003	0.5750	0.5750	0.5750	0.5750	0	+0.00(+0.00%)
Apr 30, 2003	0.5750	0.5750	0.5750	0.5750	0	+0.00(+0.00%)
Apr 29, 2003	0.5750	0.5750	0.5750	0.5750	0	+0.00(+0.00%)
Apr 28, 2003	0.5750	0.5750	0.5750	0.5750	0	+0.00(+0.00%)
Apr 25, 2003	0.5800	0.5800	0.5750	0.5750	4,000	-0.03(-4.17%)
Apr 24, 2003	0.6000	0.6050	0.6000	0.6000	1,600	-0.01(-0.83%)
Apr 23, 2003	0.6000	0.6050	0.6000	0.6050	1,000	+0.04(+8.04%)
Apr 22, 2003	0.5500	0.5600	0.5500	0.5600	1,000	+0.01(+0.90%)
Apr 21, 2003	0.5550	0.5550	0.5550	0.5550	0	+0.00(+0.00%)
Apr 17, 2003	0.5550	0.5550	0.5550	0.5550	0	+0.00(+0.00%)
Apr 16, 2003	0.5550	0.5550	0.5550	0.5550	5,600	+0.01(+1.83%)
Apr 15, 2003	0.5450	0.5450	0.5450	0.5450	0	+0.00(+0.00%)
Apr 14, 2003	0.5450	0.5450	0.5450	0.5450	2,600	+0.01(+0.93%)
Apr 11, 2003	0.5400	0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Apr 10, 2003	0.5400	0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Apr 09, 2003	0.5900	0.5900	0.5400	0.5400	2,200	-0.02(-4.42%)
Apr 08, 2003	0.5650	0.5650	0.5650	0.5650	400	+0.02(+3.67%)
Apr 07, 2003	0.5450	0.5450	0.5450	0.5450	0	+0.00(+0.00%)
Apr 04, 2003	0.5450	0.5750	0.5450	0.5450	5,800	-0.02(-3.54%)
Apr 03, 2003	0.5650	0.5650	0.5650	0.5650	0	+0.00(+0.00%)
Apr 02, 2003	0.5650	0.5650	0.5650	0.5650	0	+0.00(+0.00%)
Apr 01, 2003	0.5650	0.5650	0.5650	0.5650	0	+0.00(+0.00%)
Mar 31, 2003	0.5650	0.5650	0.5650	0.5650	200	+0.00(+0.89%)
Mar 28, 2003	0.5600	0.5600	0.5600	0.5600	600	-0.04(-6.67%)
Mar 27, 2003	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Mar 26, 2003	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Mar 25, 2003	0.5950	0.6000	0.5550	0.6000	6,400	+0.00(+0.00%)
Mar 24, 2003	0.7150	0.7150	0.5950	0.6000	17,200	-0.10(-14.29%)
Mar 21, 2003	0.5050	0.7650	0.5000	0.7000	50,400	+0.19(+38.61%)
Mar 20, 2003	0.5050	0.5050	0.5050	0.5050	0	+0.00(+0.00%)
Mar 19, 2003	0.5050	0.5050	0.5050	0.5050	400	-0.02(-2.88%)
Mar 18, 2003	0.5200	0.5200	0.5200	0.5200	0	+0.00(+0.00%)
Mar 17, 2003	0.5200	0.5200	0.5200	0.5200	0	+0.00(+0.00%)
Mar 14, 2003	0.5150	0.5200	0.5150	0.5200	3,400	+0.01(+1.96%)
Mar 13, 2003	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Mar 12, 2003	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Mar 11, 2003	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Mar 07, 2003	0.5100	0.5100	0.5100	0.5100	400	+0.04(+7.37%)
Mar 06, 2003	0.4750	0.4750	0.4750	0.4750	0	+0.00(+0.00%)
Mar 05, 2003	0.4750	0.4750	0.4750	0.4750	0	+0.00(+0.00%)
Mar 04, 2003	0.4750	0.4750	0.4750	0.4750	2,200	+0.00(+0.00%)

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.

Financial News

Dxp Enterprise (NQ: DXPE )

Historical Prices

Popular Pages