$79.17 -1.89 (%) Drew Industries Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DW historical data

Date Open High Low Close Volume
6/24/201680.1682.8480.1681.06275,618
6/24/20161.521.571.451.50135,800
6/23/201683.8385.3882.8485.09221,030
6/23/20161.651.651.601.6017,925
6/22/201682.3082.8781.4182.64144,309
6/22/20161.621.671.621.6532,350
6/21/201682.0682.0681.0081.84128,875
6/21/20161.581.641.571.6271,000
6/20/201681.0482.4680.3981.70159,041
6/20/20161.561.561.501.5623,300
6/17/201681.4781.4879.5779.87249,639
6/17/20161.481.551.481.5029,200
6/16/201680.1281.4779.4381.28126,462
6/16/20161.491.491.471.478,400
6/15/201679.3981.4078.9280.48200,508
6/15/20161.481.511.481.505,100
6/14/201678.0778.8677.7478.68123,537
6/14/20161.471.471.471.47800
6/13/201678.3278.8577.8177.92126,194
6/13/20161.481.551.481.5556,900
6/10/201679.3279.9578.8379.00118,891
6/10/20161.561.561.481.5018,650
6/9/201680.3780.7579.6580.43119,238
6/9/20161.581.581.511.5514,550
6/8/201679.0281.2379.0180.70200,931
6/8/20161.581.591.511.5911,000
6/7/201678.7879.8778.3879.00177,139
6/7/20161.551.591.551.5825,990
6/6/201678.1979.0177.5078.47211,071
6/6/20161.551.551.551.555,400
6/3/201678.3478.3477.3778.17164,492
6/3/20161.551.581.551.5520,615
6/2/201677.2278.4276.7578.35210,842
6/2/20161.561.571.551.577,990
6/1/201677.0977.6675.8777.45278,400
6/1/20161.581.581.551.5536,855
5/31/201677.4378.3077.2077.36257,068
5/31/20161.581.581.521.5577,800
5/30/20161.591.591.571.573,100
5/27/201675.9677.3175.9677.19110,126
5/27/20161.591.591.581.5919,330
5/26/201676.6176.6175.4276.18115,444
5/26/20161.581.581.541.5515,700
5/25/201676.4077.2576.1376.20154,474
5/25/20161.591.601.591.6020,163
5/24/201673.5776.0673.5775.89144,235
5/24/20161.591.601.591.595,350
5/23/201674.6875.0873.2873.40190,645
5/20/201673.8974.6373.7174.42188,107
5/20/20161.581.601.561.5816,800
5/19/201672.8273.8172.6673.42135,247
5/19/20161.681.681.601.60123,600
5/18/201672.4673.6372.3973.03238,252
5/18/20161.541.681.531.6148,793
5/17/201673.9874.0772.6172.95216,966
5/17/20161.551.551.521.548,100
5/16/201673.2475.1073.0574.48184,003
5/16/20161.561.561.531.565,087
5/13/201672.9774.8172.8573.36247,096
5/13/20161.551.581.521.5527,240
5/12/201671.5073.9171.2073.05411,518
5/12/20161.601.601.541.5416,563
5/11/201671.8072.0470.6071.17278,486
5/11/20161.621.621.591.6040,170
5/10/201670.8472.6870.8071.77568,458
5/10/20161.631.641.631.645,400
5/9/201670.0073.2269.0070.46728,384
5/9/20161.691.691.621.6648,971
5/6/201663.8864.7263.3864.72203,741
5/6/20161.641.671.581.67119,730
5/5/201663.8164.9563.8164.24180,176
5/5/20161.681.681.651.6524,762
5/4/201663.4663.9862.4963.70151,759
5/4/20161.681.691.651.6715,100
5/3/201664.0864.3763.4563.9390,194
5/3/20161.731.731.671.6971,100
5/2/201665.2365.2564.4264.7587,096
5/2/20161.751.751.641.7429,931
4/29/201664.1165.1163.9964.83170,337
4/29/20161.691.711.561.66458,880
4/28/201664.7265.0264.0264.51129,987
4/28/20161.791.811.601.60240,332
4/27/201665.3065.3064.4665.0177,066
4/27/20161.801.821.791.8013,400
4/26/201664.6165.3063.6565.2981,569
4/26/20161.851.851.801.8210,280
4/25/201664.2365.1463.5264.25136,567
4/25/20161.801.851.801.8138,000
4/22/201663.5364.4963.1064.46105,048
4/22/20161.811.901.801.8013,661
4/21/201664.3364.4463.4363.5196,332
4/21/20161.801.821.801.8227,148
4/20/201664.5764.6463.6464.2357,852
4/20/20161.981.981.801.8035,360
4/19/201664.7965.6264.3964.5087,986
4/19/20161.871.871.811.8258,668
4/18/201664.2464.6163.8364.4557,457
4/18/20162.002.001.861.8736,818
4/15/201663.6664.3663.5064.2886,776
4/15/20161.941.941.871.8745,940
  • Showing 1-100 of 1,755 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center