$90.51 +0.32 (%) Drew Industries Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201690.1090.5789.3490.51103,288
7/22/20161.381.381.271.3329,511
7/21/201690.5290.8889.5790.19131,247
7/21/20161.361.451.241.3465,436
7/20/201690.9291.6090.3490.50131,593
7/20/20161.371.381.351.3711,290
7/19/201690.2491.0490.2190.34116,981
7/19/20161.431.501.401.4015,000
7/18/201689.6590.4289.2590.32125,345
7/18/20161.451.631.391.4025,897
7/15/201690.0690.6589.5289.69161,862
7/15/20161.511.511.451.5031,816
7/14/201690.6591.4189.8390.01227,634
7/14/20161.571.571.501.5231,540
7/13/201692.4392.4389.5390.34283,427
7/13/20161.581.581.571.5710,509
7/12/201691.1992.3291.1592.12254,441
7/12/20161.611.621.601.608,560
7/11/201688.8290.6988.7790.58142,500
7/11/20161.611.671.601.608,808
7/8/201687.2688.7987.2688.59217,356
7/8/20161.621.671.611.6111,500
7/7/201685.4686.8085.4186.20198,727
7/7/20161.611.671.611.671,660
7/6/201684.0085.7384.0085.45149,528
7/6/20161.671.681.651.6761,496
7/5/201685.4385.8283.7484.61205,897
7/5/20161.611.691.611.6827,500
7/4/20161.681.691.681.692,683
7/1/201685.0586.2485.0585.80206,136
6/30/201682.1884.8682.0284.84232,622
6/30/20161.751.801.661.6832,465
6/29/201681.6082.2280.2781.99203,259
6/29/20161.711.871.711.8390,928
6/28/201679.3781.4578.8480.75219,629
6/28/20161.531.691.531.6944,520
6/27/201680.1780.1777.9678.34228,723
6/27/20161.511.521.511.5226,989
6/24/201680.1682.8480.1681.06275,618
6/24/20161.521.571.451.50135,800
6/23/201683.8385.3882.8485.09221,030
6/23/20161.651.651.601.6017,925
6/22/201682.3082.8781.4182.64144,309
6/22/20161.621.671.621.6532,350
6/21/201682.0682.0681.0081.84128,875
6/21/20161.581.641.571.6271,000
6/20/201681.0482.4680.3981.70159,041
6/20/20161.561.561.501.5623,300
6/17/201681.4781.4879.5779.87249,639
6/17/20161.481.551.481.5029,200
6/16/201680.1281.4779.4381.28126,462
6/16/20161.491.491.471.478,400
6/15/201679.3981.4078.9280.48200,508
6/15/20161.481.511.481.505,100
6/14/201678.0778.8677.7478.68123,537
6/14/20161.471.471.471.47800
6/13/201678.3278.8577.8177.92126,194
6/13/20161.481.551.481.5556,900
6/10/201679.3279.9578.8379.00118,891
6/10/20161.561.561.481.5018,650
6/9/201680.3780.7579.6580.43119,238
6/9/20161.581.581.511.5514,550
6/8/201679.0281.2379.0180.70200,931
6/8/20161.581.591.511.5911,000
6/7/201678.7879.8778.3879.00177,139
6/7/20161.551.591.551.5825,990
6/6/201678.1979.0177.5078.47211,071
6/6/20161.551.551.551.555,400
6/3/201678.3478.3477.3778.17164,492
6/3/20161.551.581.551.5520,615
6/2/201677.2278.4276.7578.35210,842
6/2/20161.561.571.551.577,990
6/1/201677.0977.6675.8777.45278,400
6/1/20161.581.581.551.5536,855
5/31/201677.4378.3077.2077.36257,068
5/31/20161.581.581.521.5577,800
5/30/20161.591.591.571.573,100
5/27/201675.9677.3175.9677.19110,126
5/27/20161.591.591.581.5919,330
5/26/201676.6176.6175.4276.18115,444
5/26/20161.581.581.541.5515,700
5/25/201676.4077.2576.1376.20154,474
5/25/20161.591.601.591.6020,163
5/24/201673.5776.0673.5775.89144,235
5/24/20161.591.601.591.595,350
5/23/201674.6875.0873.2873.40190,645
5/20/201673.8974.6373.7174.42188,107
5/20/20161.581.601.561.5816,800
5/19/201672.8273.8172.6673.42135,247
5/19/20161.681.681.601.60123,600
5/18/201672.4673.6372.3973.03238,252
5/18/20161.541.681.531.6148,793
5/17/201673.9874.0772.6172.95216,966
5/17/20161.551.551.521.548,100
5/16/201673.2475.1073.0574.48184,003
5/16/20161.561.561.531.565,087
5/13/201672.9774.8172.8573.36247,096
5/13/20161.551.581.521.5527,240
5/12/201671.5073.9171.2073.05411,518
5/12/20161.601.601.541.5416,563
  • Showing 1-100 of 1,774 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center