Drew Industries Inc $43.27

up +1.56


19/8/2014 04:05 PM  |  NYSE : DW  
Industries : Automotive / Recreational Vehicles
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DW historical data

Date Open High Low Close Volume
8/19/201441.7743.2841.7743.27284,967
8/19/20143.904.203.904.207,710
8/18/201441.5941.7241.3241.71115,682
8/18/20143.833.833.833.83300
8/15/201441.8641.8640.6341.00225,238
8/15/20143.803.813.773.7711,691
8/14/201441.2441.5741.0541.3996,984
8/14/20143.834.003.803.8022,250
8/13/201441.2441.5641.1241.2698,251
8/13/20143.913.943.853.8712,730
8/12/201441.7442.0441.0341.13113,654
8/12/20144.074.074.004.05640
8/11/201442.2242.2941.9742.0098,519
8/11/20144.114.113.973.9716,816
8/8/201442.2042.4442.0042.03145,560
8/8/20144.374.374.104.108,000
8/7/201442.6942.9842.0342.21226,480
8/7/20144.064.334.064.3012,500
8/6/201442.4942.8442.2142.54195,712
8/6/20144.054.054.004.0012,050
8/5/201442.5043.4942.1142.82255,800
8/5/20144.054.054.054.050
8/4/201441.3242.9841.0742.74207,547
8/1/201444.5544.5540.3841.42384,151
8/1/20144.104.104.104.102,700
7/31/201444.9345.1944.3845.00118,220
7/31/20144.124.154.104.102,900
7/30/201446.1546.1545.2845.3179,761
7/30/20144.124.214.104.1212,595
7/29/201445.5246.1745.3245.7890,805
7/29/20144.454.453.974.0769,086
7/28/201446.0546.1045.1645.4679,638
7/28/20144.514.514.404.507,743
7/25/201446.0846.4945.9446.0350,843
7/25/20144.604.604.554.5514,250
7/24/201447.2147.3746.3346.4966,313
7/24/20144.354.564.354.568,972
7/23/201447.5547.7747.0047.0947,882
7/23/20144.694.694.394.4067,755
7/22/201447.0447.5946.7547.5950,430
7/22/20144.784.784.624.6526,696
7/21/201447.3147.5146.5246.8166,539
7/21/20144.584.854.554.7367,521
7/18/201446.8747.8846.2547.5959,507
7/18/20144.394.594.394.5194,163
7/17/201447.6748.0546.9147.06100,202
7/17/20144.304.494.254.37153,668
7/16/201448.1648.1747.3548.0195,979
7/16/20144.344.344.114.2031,218
7/15/201448.2648.4547.1847.77209,523
7/15/20144.344.454.104.20140,181
7/14/201448.4848.5947.7248.21173,445
7/14/20144.004.303.754.20158,260
7/11/201448.1648.2747.6247.8568,655
7/11/20144.064.063.683.80113,130
7/10/201448.2248.8347.6648.3792,613
7/10/20144.354.354.104.10317,425
7/9/201449.5349.7449.0849.2955,195
7/9/20144.454.454.304.4049,146
7/8/201449.8949.8949.1049.46116,337
7/8/20144.504.504.314.38420,850
7/7/201450.4750.7449.6449.8591,479
7/7/201419.4919.4919.4919.490
7/4/201419.4919.4919.4919.490
7/3/201450.9050.9950.5150.8049,405
7/2/201450.9651.4150.4550.5770,493
7/1/201450.3651.5550.3350.83110,995
6/30/201449.9850.3549.6650.01121,963
6/27/201448.9850.2448.9650.12133,793
6/26/201449.4249.4748.7549.3966,788
6/25/201449.0349.4748.7949.3376,645
6/24/201449.4950.0949.2249.34126,755
6/23/201449.7549.7849.2749.3887,622
6/20/201449.5449.8649.2549.52173,758
6/19/201449.5449.8649.3549.5772,764
6/18/201449.4149.7349.0649.5583,804
6/17/201448.8249.7848.7849.5192,161
6/16/201448.5149.2148.4849.0469,149
6/13/201448.6448.9448.0748.49125,688
6/12/201449.0549.0548.1848.6194,818
6/11/201449.1349.6248.6249.05119,345
6/10/201449.4749.6748.9349.4989,535
6/9/201448.5549.9148.5549.8191,247
6/6/201449.1049.1347.9848.57136,422
6/5/201447.9748.8247.4248.78101,174
6/4/201447.7147.9246.8447.6458,695
6/3/201447.9648.0947.0147.71121,572
6/2/201448.7748.8747.4248.1062,133
5/30/201448.6249.0648.1648.5294,824
5/29/201448.4948.5747.8548.5059,131
5/28/201448.6249.2048.4148.4466,789
5/27/201448.7149.4848.4848.8479,674
5/23/201447.2148.4446.9048.2888,903
5/22/201446.7847.4846.4747.2276,164
5/21/201446.1847.1145.9746.78117,825
5/20/201447.2147.2144.9645.80350,297
5/19/201447.1048.0546.8847.24181,829
5/16/201447.7447.9346.8847.3790,847
5/15/201448.2448.3247.1747.8794,429
5/14/201450.2450.2448.5248.6280,413
Trading Center