$58.43 +0.41 (%) Drew Industries Inc - NYSE

Jul. 1, 2015 | 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
7/1/201558.2958.5757.7558.43106,964
6/30/201558.0058.2557.1958.02178,888
6/30/20152.512.512.362.3833,109
6/29/201559.0059.0657.2157.3894,220
6/29/20152.562.632.502.527,800
6/26/201559.1459.7558.9559.23103,007
6/26/20152.532.632.492.5556,511
6/25/201558.4059.2658.2159.10104,864
6/25/20152.622.802.402.8050,550
6/24/201558.1058.4258.0058.33103,899
6/24/20152.622.622.622.621,500
6/23/201557.8658.4257.7858.3683,569
6/23/20152.652.662.552.6545,900
6/22/201558.9158.9157.2157.92108,388
6/22/20152.553.132.552.809,102
6/19/201558.9059.3958.3458.41140,674
6/19/20152.572.602.522.5225,005
6/18/201558.4459.4558.4159.1282,893
6/18/20152.722.722.532.6021,961
6/17/201558.8858.9958.1658.3492,938
6/17/20152.752.772.712.775,550
6/16/201558.6559.1558.4358.8693,084
6/16/20152.952.972.722.7916,375
6/15/201557.4759.0556.8858.73142,493
6/15/20153.023.022.882.8835,787
6/12/201557.0857.8556.6557.72186,748
6/12/20153.033.083.023.024,925
6/11/201558.1958.4456.5757.26128,052
6/11/20153.103.103.073.106,500
6/10/201559.1159.3758.2158.38124,356
6/10/20153.133.133.073.0733,654
6/9/201558.4058.8557.5458.51102,973
6/9/20153.073.153.033.1514,000
6/8/201558.7959.4357.9858.56105,704
6/8/20153.103.203.073.2014,194
6/5/201561.6161.6158.5558.96184,982
6/5/20153.103.103.103.10500
6/4/201562.1462.1861.3161.59101,876
6/4/20153.203.203.033.205,260
6/3/201561.3662.7460.7262.4580,303
6/3/20153.443.443.153.2028,472
6/2/201560.9561.9560.5161.4258,305
6/2/20153.153.443.153.4417,854
6/1/201561.7461.7560.6061.0980,303
6/1/20153.153.243.093.1530,921
5/29/201562.7162.7661.3161.40187,015
5/29/20153.153.352.913.1557,394
5/28/201561.9762.7661.5662.59126,242
5/28/20153.453.453.203.2012,300
5/27/201560.5562.1760.2161.93122,258
5/27/20153.603.603.473.5036,400
5/26/201560.4860.8859.6660.3876,635
5/26/20153.403.683.403.5955,100
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
  • Showing 1-100 of 1,507 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!