$101.58 -0.32 (%) Drew Industries Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DW historical data

Date Open High Low Close Volume
8/29/2016100.25102.25100.18101.90141,780
8/29/20161.371.371.361.3719,500
8/26/2016100.58101.5299.51100.01209,213
8/26/20161.441.441.351.408,400
8/25/201698.41100.7198.01100.39269,742
8/25/20161.501.501.401.4034,360
8/24/201699.85100.0298.7998.92187,946
8/24/20161.441.501.441.4925,938
8/23/2016100.10100.5999.5399.89160,841
8/23/20161.431.441.401.4125,000
8/22/201699.46100.5098.8799.53195,642
8/22/20161.411.441.401.4413,803
8/19/2016100.07100.4399.0999.49224,066
8/19/20161.441.441.301.3820,400
8/18/201698.34100.5498.19100.52253,414
8/18/20161.241.321.231.2767,415
8/17/201697.1998.3196.7098.27227,415
8/17/20161.171.211.161.208,600
8/16/201697.1197.7596.5197.13268,266
8/16/20161.251.251.111.1129,933
8/15/201696.2397.1795.5097.09236,905
8/15/20161.311.311.241.2431,000
8/12/201696.2796.5995.2995.65138,372
8/12/20161.351.371.321.326,300
8/11/201696.3996.9096.3596.40301,049
8/11/20161.341.441.341.379,310
8/10/201696.5297.4695.7696.15204,838
8/10/20161.311.351.301.3062,850
8/9/201696.5797.0195.9396.19231,632
8/9/20161.321.421.321.326,041
8/8/201695.2796.7193.8096.70335,335
8/8/20161.311.351.311.3510,025
8/5/201695.0095.6693.2993.42294,987
8/5/20161.301.341.301.3138,000
8/4/201690.5896.9390.0094.05644,120
8/4/20161.391.391.301.3016,100
8/3/201690.1290.1288.9289.67242,250
8/3/20161.401.401.341.375,100
8/2/201692.1192.1189.5290.50299,684
8/2/20161.451.451.301.4326,800
8/1/201691.6092.8490.9192.11345,280
7/29/201693.1193.3591.3891.61193,143
7/29/20161.451.511.451.4719,915
7/28/201692.6193.6291.9292.96172,918
7/28/20161.461.541.451.5037,060
7/27/201691.5092.8491.0892.59154,686
7/27/20161.371.451.371.4511,310
7/26/201689.8791.2789.3291.22127,573
7/26/20161.311.491.311.3715,300
7/25/201690.4890.4888.6889.54157,378
7/25/20161.251.351.251.3575,824
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
  • Showing 1-100 of 1,799 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center