$59.09 +0.43 (%) Drew Industries Inc - NYSE

Aug. 3, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DW historical data

Date Open High Low Close Volume
7/31/201558.1159.1657.9658.6661,648
7/31/20151.841.951.841.9413,871
7/30/201556.9958.5656.6258.0578,948
7/30/20151.802.001.801.8328,125
7/29/201557.2657.6056.7957.3262,866
7/29/20151.802.001.801.9221,300
7/28/201556.6457.4956.1257.22103,208
7/28/20151.711.901.651.75450,213
7/27/201556.4156.8955.7656.58104,655
7/27/20151.801.801.701.7527,600
7/24/201557.5057.6356.6356.88101,319
7/24/20151.821.861.801.8021,100
7/23/201558.5258.5257.7157.8084,603
7/23/20151.921.951.831.9016,763
7/22/201557.5558.5857.5558.2555,260
7/22/20152.102.102.002.006,600
7/21/201558.1058.8657.4257.93100,825
7/21/20152.082.082.032.045,800
7/20/201558.3258.8858.0458.2572,301
7/20/20152.062.061.901.9043,400
7/17/201558.2658.5257.7958.4560,902
7/17/20152.072.072.062.064,500
7/16/201558.3958.7957.8858.3083,741
7/16/20152.232.252.062.0619,979
7/15/201559.3059.3458.0158.1486,422
7/15/20152.182.242.172.186,032
7/14/201559.3459.5758.7759.3051,090
7/14/20152.132.162.052.1020,166
7/13/201559.5959.7558.9059.2372,801
7/13/20152.192.252.182.258,800
7/10/201558.4659.4758.4059.11106,394
7/10/20152.222.222.102.1229,700
7/9/201558.9059.1558.0258.02122,201
7/9/20152.252.252.102.1018,136
7/8/201558.3558.5657.7858.23198,719
7/8/20152.252.272.152.1859,250
7/7/201558.3958.7456.7458.48132,808
7/7/20152.572.572.102.10101,473
7/6/201557.7458.4657.7258.31100,979
7/6/20152.332.512.152.1547,448
7/3/20152.402.682.402.419,158
7/2/201558.5458.7757.8458.3372,612
7/2/20152.412.552.402.405,242
7/1/201558.2958.5757.7558.43106,964
6/30/201558.0058.2557.1958.02178,888
6/30/20152.512.512.362.3833,109
6/29/201559.0059.0657.2157.3894,220
6/29/20152.562.632.502.527,800
6/26/201559.1459.7558.9559.23103,007
6/26/20152.532.632.492.5556,511
6/25/201558.4059.2658.2159.10104,864
6/25/20152.622.802.402.8050,550
6/24/201558.1058.4258.0058.33103,899
6/24/20152.622.622.622.621,500
6/23/201557.8658.4257.7858.3683,569
6/23/20152.652.662.552.6545,900
6/22/201558.9158.9157.2157.92108,388
6/22/20152.553.132.552.809,102
6/19/201558.9059.3958.3458.41140,674
6/19/20152.572.602.522.5225,005
6/18/201558.4459.4558.4159.1282,893
6/18/20152.722.722.532.6021,961
6/17/201558.8858.9958.1658.3492,938
6/17/20152.752.772.712.775,550
6/16/201558.6559.1558.4358.8693,084
6/16/20152.952.972.722.7916,375
6/15/201557.4759.0556.8858.73142,493
6/15/20153.023.022.882.8835,787
6/12/201557.0857.8556.6557.72186,748
6/12/20153.033.083.023.024,925
6/11/201558.1958.4456.5757.26128,052
6/11/20153.103.103.073.106,500
6/10/201559.1159.3758.2158.38124,356
6/10/20153.133.133.073.0733,654
6/9/201558.4058.8557.5458.51102,973
6/9/20153.073.153.033.1514,000
6/8/201558.7959.4357.9858.56105,704
6/8/20153.103.203.073.2014,194
6/5/201561.6161.6158.5558.96184,982
6/5/20153.103.103.103.10500
6/4/201562.1462.1861.3161.59101,876
6/4/20153.203.203.033.205,260
6/3/201561.3662.7460.7262.4580,303
6/3/20153.443.443.153.2028,472
6/2/201560.9561.9560.5161.4258,305
6/2/20153.153.443.153.4417,854
6/1/201561.7461.7560.6061.0980,303
6/1/20153.153.243.093.1530,921
5/29/201562.7162.7661.3161.40187,015
5/29/20153.153.352.913.1557,394
5/28/201561.9762.7661.5662.59126,242
5/28/20153.453.453.203.2012,300
5/27/201560.5562.1760.2161.93122,258
5/27/20153.603.603.473.5036,400
5/26/201560.4860.8859.6660.3876,635
5/26/20153.403.683.403.5955,100
5/25/20153.423.463.313.314,850
5/22/201561.2561.8460.5260.95103,947
5/22/20153.603.623.503.5020,078
5/21/201561.6862.0560.7561.2769,613
  • Showing 1-100 of 1,529 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!