Drew Industries Inc $51.50

up +0.24


17/4/2014 06:40 PM  |  NYSE : DW  
Industries : Automotive / Recreational Vehicles
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DW historical data

Date Open High Low Close Volume
4/17/201451.2752.8851.2751.50127,529
4/16/201451.2652.0050.9551.2678,426
4/15/201451.1151.3049.5351.0595,691
4/14/201451.3452.1649.9550.75119,638
4/11/201451.1452.2250.2050.89117,186
4/10/201452.3552.3651.5551.74149,171
4/9/201451.7852.5051.3152.2961,954
4/8/201450.9651.9150.5951.5470,221
4/7/201451.9051.9950.4550.9164,641
4/4/201453.5653.5751.6852.2486,692
4/3/201454.0054.0052.7653.06101,409
4/2/201454.1554.1553.4654.0084,519
4/1/201454.5055.3553.9554.15192,176
3/31/201452.8754.6252.7454.20127,971
3/28/201452.6353.5652.2852.67100,013
3/27/201452.3052.7951.6852.3770,513
3/26/201453.4153.4151.8552.02110,168
3/25/201453.3754.1252.4852.8866,556
3/24/201454.4954.5652.3152.8974,121
3/21/201453.9154.8653.4054.10198,288
3/20/201453.6754.0053.4353.8155,303
3/19/201453.7454.0053.4553.7994,544
3/18/201453.0253.8452.3553.6861,433
3/17/201453.6454.0052.7852.8395,785
3/14/201451.2754.0551.2753.08247,242
3/13/201452.2452.8050.2151.30190,113
3/12/201452.2252.5151.8652.11123,369
3/11/201452.6953.1352.3552.47139,167
3/10/201451.9152.6151.8252.47129,260
3/7/201451.8352.4051.3752.17133,344
3/6/201450.7851.7150.7251.3386,253
3/5/201450.4950.9650.2050.7696,066
3/4/201449.6351.1549.2450.56177,155
3/3/201448.9249.5148.0248.86112,095
2/28/201449.4550.1148.8749.24121,184
2/27/201449.1949.4448.9249.3066,733
2/26/201448.7450.4248.2849.26123,572
2/25/201448.9449.0848.1348.55119,899
2/24/201449.1149.3948.7048.79107,990
2/21/201449.4749.5548.7449.19116,047
2/20/201448.7549.4148.6349.2269,313
2/19/201449.7550.1848.6848.70181,727
2/18/201449.0050.1148.2249.91215,164
2/14/201449.6849.7648.4349.04211,719
2/13/201445.7151.1945.1749.79254,983
2/12/201446.0846.3245.8646.03121,410
2/11/201446.0646.1745.3445.98152,344
2/10/201446.2046.3545.4845.9289,904
2/7/201446.4746.7245.9746.20118,246
2/6/201446.1947.0746.0746.31110,260
2/5/201446.4346.5245.2946.00142,752
2/4/201445.6847.2745.0246.59111,657
2/3/201448.0648.2745.3345.53159,506
1/31/201447.9248.6747.5948.0991,464
1/30/201448.7249.5248.3648.8280,897
1/29/201448.9249.3048.0548.4085,436
1/28/201448.8249.4348.3849.39100,911
1/27/201449.3849.6248.2348.6754,306
1/24/201451.1151.1148.9949.42102,520
1/23/201451.4051.8051.2451.5190,035
1/22/201451.4051.7951.1251.5645,243
1/21/201451.2751.3950.3351.2377,934
1/17/201451.3751.3750.6150.8650,649
1/16/201450.8551.3950.4451.3561,832
1/15/201450.9351.3350.5050.85100,773
1/14/201451.3151.4050.7750.9678,680
1/13/201451.8852.1450.4950.9492,354
1/10/201452.1052.3651.5651.81124,583
1/9/201451.0652.3051.0651.92204,619
1/8/201451.2051.6650.8850.95133,093
1/7/201450.6351.7950.6351.20161,057
1/6/201451.0551.1150.2950.4582,002
1/3/201450.5550.9050.4550.6888,059
1/2/201451.2051.2050.2750.5195,959
12/31/201351.5752.0051.1851.20107,055
12/30/201350.9851.6650.9851.57100,949
12/27/201351.0251.4750.9251.1192,142
12/26/201351.3951.6550.7250.7996,763
12/24/201350.9451.9950.9451.3063,849
12/23/201350.7350.9550.5650.73124,606
12/20/201350.2350.4450.0550.37288,082
12/19/201350.5750.6050.0050.04145,557
12/18/201350.9850.9850.0150.48193,260
12/17/201353.1553.5652.6952.81150,620
12/16/201352.8053.6152.8053.21119,101
12/13/201352.0852.8552.0852.43214,277
12/12/201351.6352.2051.4151.79154,640
12/11/201352.5652.6551.2151.63132,114
12/10/201352.9853.4052.4652.57130,580
12/9/201353.7053.7053.0953.35172,008
12/6/201354.3054.3053.4653.49100,686
12/5/201353.4854.5053.4553.8372,797
12/4/201353.5754.6452.8753.4081,431
12/3/201353.0353.9452.9953.82117,181
12/2/201354.3954.5253.2953.43123,338
11/29/201354.5354.5353.9454.2150,353
11/27/201352.9854.2252.6554.19106,542
11/26/201352.3753.0352.3752.7888,924
11/25/201352.6853.0951.9552.1374,524
11/22/201351.4552.4550.9452.2969,283
Trading Center