$103.65 -1.65 (%) Drew Industries Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/2016105.25105.25102.25103.65244,121
12/2/20160.570.650.550.61421,390
12/1/2016105.15106.95105.08105.30270,314
12/1/20160.530.590.530.56296,250
11/30/2016107.00107.60104.30105.10235,818
11/30/20160.630.630.520.52225,025
11/29/2016104.20107.40103.76106.35446,091
11/29/20160.840.840.550.62367,000
11/28/2016103.95104.18102.50102.90227,783
11/28/20160.910.910.720.80377,339
11/25/2016103.00104.05102.80103.8581,577
11/25/20161.231.231.231.230
11/24/20161.231.231.231.230
11/23/2016102.20103.20102.20102.60210,622
11/23/20161.231.231.231.230
11/22/2016100.20103.5899.80103.50288,321
11/22/20161.231.231.231.230
11/21/2016100.45101.1099.35100.05164,673
11/21/20161.231.231.231.230
11/18/2016100.05101.7599.5099.60290,061
11/18/20161.231.231.231.230
11/17/201698.3099.9597.6599.60298,106
11/17/20161.231.231.231.230
11/16/201695.4097.8594.6097.75285,406
11/16/20161.231.231.231.230
11/15/201694.9596.0594.8595.40259,524
11/15/20161.231.231.231.230
11/14/201693.7095.0592.8094.80373,747
11/14/20161.231.231.231.230
11/11/201689.7593.0089.7592.85231,656
11/11/20161.231.231.231.230
11/10/201690.2591.0588.4089.70213,669
11/10/20161.231.231.231.230
11/9/201688.0089.5087.1089.05241,546
11/9/20161.231.231.231.230
11/8/201688.4090.0088.0089.30221,063
11/8/20161.231.231.231.230
11/7/201688.2588.6587.4088.35303,201
11/7/20161.231.231.231.230
11/4/201685.0087.0085.0086.60423,574
11/4/20161.231.231.231.230
11/3/201682.6086.4080.6584.20451,110
11/3/20161.231.231.231.230
11/2/201686.9588.0586.1087.90312,050
11/2/20161.231.231.231.230
11/1/201689.5590.2586.7586.95226,828
11/1/20161.231.231.231.230
10/31/201688.3589.7087.6589.55354,876
10/31/20161.231.231.231.230
10/28/201688.2789.2286.8088.35227,656
10/28/20161.231.231.231.230
10/27/201693.0793.0788.2088.71400,076
10/27/20161.231.231.231.230
10/26/201693.4394.3292.3992.57251,064
10/26/20161.231.231.231.230
10/25/201693.9894.1993.0694.01336,761
10/25/20161.231.231.231.230
10/24/201692.1294.0091.7593.94221,425
10/24/20161.231.231.231.230
10/21/201691.2592.2690.9191.52139,451
10/21/20161.231.231.231.230
10/20/201692.3893.3192.1392.24195,512
10/20/20161.231.231.231.230
10/19/201690.5493.4689.9992.77332,201
10/19/20161.231.231.231.230
10/18/201696.4897.2790.2290.26350,875
10/18/20161.231.231.231.230
10/17/201693.5494.0792.3992.44178,148
10/17/20161.231.231.231.230
10/14/201693.9994.5892.9293.20188,732
10/14/20161.231.231.231.230
10/13/201694.8895.1093.7693.95228,982
10/13/20161.231.231.231.230
10/12/201695.7096.3594.8595.87139,909
10/12/20161.231.231.231.230
10/11/201697.7197.7194.4995.44159,813
10/11/20161.231.231.231.230
10/10/201697.2998.3897.0297.89101,573
10/7/201696.9597.7995.6897.24257,271
10/7/20161.231.231.231.230
10/6/201696.6996.9795.9596.93181,179
10/6/20161.231.231.231.230
10/5/201699.0799.0896.8396.92284,687
10/5/20161.231.231.231.230
10/4/201699.2599.9798.1698.77178,092
10/4/20161.231.231.231.230
10/3/201698.0098.9997.6098.99166,579
10/3/20161.231.231.231.230
9/30/201698.4398.7897.4598.02150,624
9/30/20161.231.231.231.230
9/29/201699.9499.9497.4997.86117,300
9/29/20161.231.231.231.230
9/28/2016100.70101.0099.62100.31162,879
9/28/20161.231.231.231.230
9/27/201696.01100.3996.00100.21284,447
9/27/20161.231.231.231.230
9/26/201696.7498.2296.2697.01160,203
9/26/20161.231.231.231.230
9/23/201698.2298.2296.3497.34113,018
9/23/20161.231.231.231.230
  • Showing 1-100 of 1,866 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center