$63.08 -0.85 (%) Drew Industries Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 11:00 AM

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
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
4/14/201664.1264.1663.3863.8071,415
4/14/20161.911.951.911.9536,100
4/13/201662.8564.0561.9664.05121,228
4/13/20161.961.991.901.9029,920
4/12/201662.0162.4161.4162.10149,487
4/12/20162.002.001.982.006,800
4/11/201662.0962.2861.3261.80131,015
4/11/20162.082.082.002.008,880
4/8/201661.3861.9660.5361.81100,272
4/8/20161.992.081.982.0549,120
4/7/201662.2762.7060.5460.75128,136
4/7/20161.941.981.941.975,170
4/6/201661.8262.7461.5962.73183,520
4/6/20161.891.931.851.9167,517
4/5/201661.8962.2461.3961.73121,914
4/5/20161.881.881.841.8731,600
4/4/201663.5863.6762.0462.46206,255
4/4/20161.861.861.831.8538,560
4/1/201664.2364.2363.6763.89120,370
4/1/20161.851.861.841.866,700
3/31/201664.3264.6763.7864.46107,071
3/31/20161.851.851.811.858,578
3/30/201664.6365.0063.3364.40131,313
3/30/20161.841.851.841.858,900
3/29/201662.3164.2162.0664.14155,947
3/29/20161.831.881.821.834,610
3/28/201662.8363.1562.2062.3590,895
3/28/20161.861.861.791.8050,507
3/24/201661.4062.8361.2862.71157,960
3/24/20161.861.861.791.8159,200
3/23/201662.3762.6561.7661.87133,856
3/23/20161.901.901.841.8611,700
3/22/201663.1663.7462.5762.64127,354
3/22/20161.881.881.861.8613,092
3/21/201663.7264.1863.2363.45106,072
3/21/20161.891.891.861.8812,000
3/18/201663.5164.4063.2263.80226,336
3/18/20161.881.891.861.8910,450
3/17/201662.6963.3961.9663.12149,788
3/17/20161.881.881.841.8613,520
3/16/201661.8862.8361.6162.3689,005
3/16/20161.901.901.861.8719,505
3/15/201661.9362.5461.6061.9673,203
3/15/20161.901.901.861.904,400
3/14/201662.6863.0562.3662.52105,931
3/14/20162.002.001.851.9028,751
3/11/201662.4963.1662.0863.13109,273
3/11/20161.972.021.951.9736,150
3/10/201662.6663.2561.6561.89220,058
3/10/20161.982.011.971.975,150
3/9/201662.2062.6161.9162.35198,990
3/9/20161.981.981.851.9543,641
3/8/201661.8362.4461.5461.96223,848
3/8/20162.062.061.972.0110,400
3/7/201661.5262.4061.5261.96219,491
3/7/20161.861.991.861.9911,732
3/4/201661.0861.9260.6561.80369,568
3/4/20161.901.901.851.8915,601
3/3/201661.0761.5860.6361.17154,571
3/3/20161.911.951.801.9257,370
3/2/201660.4261.1960.2061.02225,181
3/2/20162.012.041.981.9937,500
3/1/201660.6360.9960.3560.64182,919
3/1/20162.052.052.012.0111,900
2/29/201659.9060.7559.9060.19209,017
2/29/20162.092.092.092.090
2/26/201660.1960.5259.6260.00144,085
2/26/20162.152.152.052.0923,666
2/25/201660.1660.5759.2759.87148,201
2/25/20162.152.152.152.156,690
2/24/201659.5760.1758.9160.01114,601
2/24/20162.142.142.052.105,900
2/23/201660.1160.7959.8560.23142,905
2/23/20162.142.152.062.1414,000
  • Showing 1-100 of 1,718 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center