DREW INDUSTRIES $37.03


22/5/2013 04:22 PM  |  NYSE : DW  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

DW historical data

Date Open High Low Close Volume
5/22/2013 37.39 37.60 36.81 37.03 1551
5/21/2013 37.22 37.49 36.84 37.33 790
5/20/2013 36.96 37.52 36.96 37.32 1760
5/17/2013 36.60 37.40 36.55 37.15 1229
5/16/2013 36.51 36.75 36.11 36.33 742
5/15/2013 36.61 36.93 36.45 36.68 681
5/14/2013 36.43 37.23 36.43 36.80 1196
5/13/2013 36.70 36.76 36.32 36.68 864
5/10/2013 36.21 36.79 36.04 36.66 799
5/9/2013 36.34 36.38 35.96 36.15 835
5/8/2013 35.94 36.42 35.61 36.34 1985
5/7/2013 36.07 36.43 35.56 35.94 775
5/6/2013 35.65 36.31 35.30 36.08 1134
5/3/2013 35.17 36.62 33.43 35.75 2238
5/2/2013 35.06 35.72 34.98 35.48 1014
5/1/2013 35.92 36.00 34.75 34.89 930
4/30/2013 35.77 36.30 35.63 36.10 876
4/29/2013 36.09 36.37 35.87 36.04 945
4/26/2013 35.75 36.15 35.59 35.99 869
4/25/2013 35.36 36.17 35.23 35.77 664
4/24/2013 34.93 35.36 34.88 35.29 1021
4/23/2013 34.58 35.02 34.26 34.93 913
4/22/2013 34.30 34.48 33.58 34.38 742
4/19/2013 34.12 34.62 33.93 34.29 963
4/18/2013 34.32 34.50 33.51 34.13 1411
4/17/2013 35.29 35.29 34.27 34.36 943
4/16/2013 35.01 35.64 34.94 35.53 609
4/15/2013 36.00 36.11 34.50 34.83 1737
4/12/2013 35.90 36.27 35.84 36.20 547
4/11/2013 36.12 36.65 35.95 36.00 758
4/10/2013 35.82 36.41 35.72 36.25 802
4/9/2013 36.04 36.13 35.44 35.73 699
4/8/2013 35.50 35.95 35.28 35.90 691
4/5/2013 35.40 35.85 35.27 35.68 796
4/4/2013 35.04 35.95 34.94 35.92 1596
4/3/2013 35.89 35.89 34.73 34.84 1226
4/2/2013 36.22 36.43 35.84 35.89 664
4/1/2013 36.39 36.93 35.83 36.06 764
3/28/2013 36.72 36.95 36.27 36.31 1649
3/27/2013 36.21 36.70 35.95 36.63 885
3/26/2013 36.68 36.83 36.31 36.58 566
3/25/2013 36.72 36.85 36.32 36.59 754
3/22/2013 36.58 36.71 36.34 36.51 904
3/21/2013 36.20 36.55 35.77 36.51 757
3/20/2013 36.87 36.99 36.41 36.51 1179
3/19/2013 37.28 37.48 36.37 36.55 1042
3/18/2013 37.32 37.59 37.04 37.22 782
3/15/2013 37.51 37.96 37.51 37.66 1325
3/14/2013 36.67 37.51 36.53 37.51 1192
3/13/2013 36.36 36.88 36.36 36.67 426
3/12/2013 36.83 36.97 36.28 36.36 611
3/11/2013 36.80 36.93 36.67 36.88 638
3/8/2013 37.00 37.27 36.71 36.97 699
3/7/2013 36.70 36.99 36.53 36.98 871
3/6/2013 36.96 36.98 36.53 36.80 1022
3/5/2013 36.85 37.00 36.66 36.89 1220
3/4/2013 36.89 36.89 36.13 36.58 1132
3/1/2013 36.13 37.12 35.95 37.07 1778
2/28/2013 36.19 36.63 36.19 36.38 1414
2/27/2013 35.93 36.21 35.65 36.14 2185
2/26/2013 35.85 36.52 35.55 36.00 3187
2/25/2013 36.78 36.84 35.63 35.66 2307
2/22/2013 35.99 36.54 35.83 36.50 1951
2/21/2013 35.86 36.25 35.52 35.82 1362
2/20/2013 38.00 38.63 35.39 35.85 3547
2/19/2013 38.61 38.82 38.29 38.67 1358
2/15/2013 38.53 38.80 38.36 38.47 1219
2/14/2013 37.98 38.49 37.98 38.37 726
2/13/2013 38.07 38.57 37.26 38.10 2605
2/12/2013 37.17 38.42 36.86 37.92 1758
2/11/2013 37.38 37.38 36.75 37.10 909
2/8/2013 36.92 37.51 36.85 37.38 1894
2/7/2013 36.56 37.24 36.12 36.86 1254
2/6/2013 36.48 36.79 36.09 36.49 1311
2/5/2013 35.81 36.81 35.80 36.60 1568
2/4/2013 36.35 36.63 35.33 35.44 1808
2/1/2013 36.74 37.21 36.54 36.73 811
1/31/2013 36.40 36.79 36.31 36.62 782
1/30/2013 37.12 37.27 36.40 36.55 969
1/29/2013 37.00 37.42 36.93 37.15 872
1/28/2013 37.06 37.24 36.79 36.98 1275
1/25/2013 37.13 37.20 36.77 37.11 2390
1/24/2013 35.61 37.02 35.61 36.94 1983
1/23/2013 35.57 35.71 35.38 35.55 1951
1/22/2013 35.85 35.98 35.50 35.58 2111
1/18/2013 35.43 36.06 35.38 35.93 1497
1/17/2013 34.92 35.45 34.85 35.26 2168
1/16/2013 34.60 34.76 34.46 34.67 515
1/15/2013 34.65 35.17 34.65 34.80 1542
1/14/2013 34.60 35.45 34.41 34.81 1934
1/11/2013 33.79 35.13 33.76 34.54 2380
1/10/2013 33.54 33.54 33.15 33.39 732
1/9/2013 33.44 33.76 33.38 33.50 704
1/8/2013 33.42 33.57 33.12 33.39 733
1/7/2013 33.58 33.58 33.23 33.34 371
1/4/2013 33.89 34.00 33.67 33.68 763
1/3/2013 33.35 33.74 33.01 33.63 835
1/2/2013 33.11 33.52 33.05 33.39 1113
12/31/2012 31.80 32.38 31.75 32.25 1022
12/28/2012 32.10 32.13 31.76 31.82 722
Marketplace
Trading Center