$76.20 +0.31 (%) Drew Industries Inc - New York Stock Exchange, Inc.

May. 25, 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
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
5/11/201671.8072.0470.6071.17278,486
5/11/20161.621.621.591.6040,170
5/10/201670.8472.6870.8071.77568,458
5/10/20161.631.641.631.645,400
5/9/201670.0073.2269.0070.46728,384
5/9/20161.691.691.621.6648,971
5/6/201663.8864.7263.3864.72203,741
5/6/20161.641.671.581.67119,730
5/5/201663.8164.9563.8164.24180,176
5/5/20161.681.681.651.6524,762
5/4/201663.4663.9862.4963.70151,759
5/4/20161.681.691.651.6715,100
5/3/201664.0864.3763.4563.9390,194
5/3/20161.731.731.671.6971,100
5/2/201665.2365.2564.4264.7587,096
5/2/20161.751.751.641.7429,931
4/29/201664.1165.1163.9964.83170,337
4/29/20161.691.711.561.66458,880
4/28/201664.7265.0264.0264.51129,987
4/28/20161.791.811.601.60240,332
4/27/201665.3065.3064.4665.0177,066
4/27/20161.801.821.791.8013,400
4/26/201664.6165.3063.6565.2981,569
4/26/20161.851.851.801.8210,280
4/25/201664.2365.1463.5264.25136,567
4/25/20161.801.851.801.8138,000
4/22/201663.5364.4963.1064.46105,048
4/22/20161.811.901.801.8013,661
4/21/201664.3364.4463.4363.5196,332
4/21/20161.801.821.801.8227,148
4/20/201664.5764.6463.6464.2357,852
4/20/20161.981.981.801.8035,360
4/19/201664.7965.6264.3964.5087,986
4/19/20161.871.871.811.8258,668
4/18/201664.2464.6163.8364.4557,457
4/18/20162.002.001.861.8736,818
4/15/201663.6664.3663.5064.2886,776
4/15/20161.941.941.871.8745,940
4/14/201664.1264.1663.3863.8071,415
4/14/20161.911.951.911.9536,100
4/13/201662.8564.0561.9664.05121,228
4/13/20161.961.991.901.9029,920
4/12/201662.0162.4161.4162.10149,487
4/12/20162.002.001.982.006,800
4/11/201662.0962.2861.3261.80131,015
4/11/20162.082.082.002.008,880
4/8/201661.3861.9660.5361.81100,272
4/8/20161.992.081.982.0549,120
4/7/201662.2762.7060.5460.75128,136
4/7/20161.941.981.941.975,170
4/6/201661.8262.7461.5962.73183,520
4/6/20161.891.931.851.9167,517
4/5/201661.8962.2461.3961.73121,914
4/5/20161.881.881.841.8731,600
4/4/201663.5863.6762.0462.46206,255
4/4/20161.861.861.831.8538,560
4/1/201664.2364.2363.6763.89120,370
4/1/20161.851.861.841.866,700
3/31/201664.3264.6763.7864.46107,071
3/31/20161.851.851.811.858,578
3/30/201664.6365.0063.3364.40131,313
3/30/20161.841.851.841.858,900
3/29/201662.3164.2162.0664.14155,947
3/29/20161.831.881.821.834,610
3/28/201662.8363.1562.2062.3590,895
3/28/20161.861.861.791.8050,507
3/24/201661.4062.8361.2862.71157,960
3/24/20161.861.861.791.8159,200
3/23/201662.3762.6561.7661.87133,856
3/23/20161.901.901.841.8611,700
3/22/201663.1663.7462.5762.64127,354
3/22/20161.881.881.861.8613,092
3/21/201663.7264.1863.2363.45106,072
3/21/20161.891.891.861.8812,000
3/18/201663.5164.4063.2263.80226,336
3/18/20161.881.891.861.8910,450
3/17/201662.6963.3961.9663.12149,788
3/17/20161.881.881.841.8613,520
3/16/201661.8862.8361.6162.3689,005
3/16/20161.901.901.861.8719,505
3/15/201661.9362.5461.6061.9673,203
  • Showing 1-100 of 1,734 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center