$60.07 -0.88 (%) Drew Industries Inc - NYSE

May. 26, 2015 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DW historical data

Date Open High Low Close Volume
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
5/21/20153.553.683.403.6223,715
5/20/201561.8461.8761.0861.5373,013
5/20/20153.683.683.503.6827,330
5/19/201562.2862.7161.0761.6692,574
5/19/20153.553.753.403.6883,100
5/18/201561.2863.6461.0662.60148,715
5/15/201560.9161.5560.2861.51102,578
5/15/20153.143.703.143.5266,935
5/14/201560.0760.9759.6260.8356,741
5/14/20153.073.103.003.1040,488
5/13/201560.0760.7059.5259.7578,096
5/13/20153.003.153.003.1528,430
5/12/201559.9159.9458.8659.7985,137
5/12/20153.103.102.933.058,676
5/11/201559.0060.3659.0059.9778,515
5/11/20153.203.243.103.1010,760
5/8/201559.3259.4458.9359.10118,897
5/8/20153.103.213.043.1030,425
5/7/201555.7359.0055.7358.58136,030
5/7/20152.773.212.773.218,150
5/6/201555.4656.0754.8955.85249,151
5/6/20152.722.892.722.887,300
5/5/201557.2758.2754.7055.26174,839
5/5/20152.952.962.802.907,904
5/4/201557.6658.1357.4157.5289,395
5/4/20153.003.002.922.928,300
5/1/201556.6957.6556.5457.38116,728
5/1/20152.992.992.792.9911,225
4/30/201557.9758.1356.1856.67128,522
4/30/20152.632.702.582.7024,102
4/29/201559.1959.1958.2358.3374,462
4/29/20152.562.632.562.592,000
4/28/201558.9659.5858.7059.43115,066
4/28/20152.682.722.602.6013,072
4/27/201559.6260.1958.6458.82110,252
4/27/20152.682.812.652.6511,795
4/24/201559.6759.7758.9159.0876,953
4/24/20152.562.732.562.722,800
4/23/201559.1359.7658.8359.44108,220
4/23/20152.532.802.532.6549,340
4/22/201559.7959.9058.9359.17152,940
4/22/20152.502.502.472.4833,120
4/21/201559.9960.0159.6559.87134,732
4/21/20152.622.622.502.5530,105
4/20/201559.6560.0059.3959.69111,988
4/20/20152.682.702.592.5911,700
4/17/201559.9759.9758.8659.2480,800
4/17/20152.542.602.512.5854,100
4/16/201560.5860.7059.9460.4580,355
4/16/20152.602.602.512.6012,050
4/15/201560.2561.0860.1060.51100,865
4/15/20152.582.582.502.5021,400
4/14/201559.8360.5059.4560.0781,406
4/14/20152.642.642.482.6066,920
4/13/201560.0460.1059.3759.7458,634
4/13/20152.382.602.352.5833,600
4/10/201560.3560.5259.5559.94113,827
4/10/20152.392.452.392.40975
4/9/201561.0061.2660.0660.4566,731
4/9/20152.352.512.332.3573,823
4/8/201560.4361.2960.2461.02202,663
4/8/20152.302.352.292.2942,013
4/7/201560.6461.0660.3860.65100,780
4/7/20152.272.352.272.354,931
4/6/201561.0562.1160.6060.76136,192
4/6/20152.302.362.252.253,423
4/2/201560.4661.7960.4661.37108,253
4/2/20152.302.402.272.4011,438
4/1/201561.1861.4560.3160.78104,029
4/1/20152.262.402.252.409,118
3/31/201561.4462.2959.9561.5487,498
3/31/20152.442.442.362.3619,400
3/30/201561.8662.5961.7761.95103,597
3/30/20152.602.602.412.4739,260
3/27/201560.2261.7259.1161.5969,072
3/27/20152.782.792.552.6036,575
3/26/201560.6261.2360.0260.32110,218
3/26/20152.402.802.402.8037,315
3/25/201562.6162.7860.6561.00167,839
3/25/20152.312.422.312.4035,600
3/24/201564.1265.2164.1264.61160,123
3/24/20152.252.312.252.2614,200
3/23/201563.9364.4963.3664.41107,266
3/23/20152.302.312.252.3017,307
3/20/201563.6464.3463.0063.76257,454
3/20/20152.352.352.222.2917,895
3/19/201562.3963.1762.3962.97122,410
3/19/20152.392.422.322.3272,136
3/18/201561.8562.7261.1962.70218,680
3/18/20152.502.552.252.35204,330
3/17/201561.6962.3260.8961.92164,551
3/17/20152.202.402.002.20471,002
3/16/201561.1361.7460.6961.67159,952
3/16/20151.982.001.841.8743,575
3/13/201560.5460.8559.8660.71123,368
3/13/20151.902.001.812.0011,453
  • Showing 1-100 of 1,480 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center