Drew Industries Inc $46.49

up +0.31


17/9/2014 04:00 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
9/17/201446.2446.9446.0746.4996,887
9/17/20143.463.593.403.4010,700
9/16/201446.1346.2845.7746.1897,639
9/16/20143.553.703.403.5012,877
9/15/201446.6446.6445.8246.15109,333
9/15/20143.753.753.573.5717,300
9/12/201447.0347.0346.3646.64142,040
9/12/20143.813.993.713.7111,800
9/11/201445.9747.0545.8147.02316,863
9/11/20143.813.813.763.76735
9/10/201446.0846.2745.5346.23159,045
9/10/20143.863.863.863.86100
9/9/201446.3646.3645.8346.15105,052
9/9/20143.934.003.933.9417,942
9/8/201446.1946.5645.9246.31110,054
9/8/20143.684.003.683.9010,150
9/5/201446.2746.4845.9446.24104,731
9/5/20144.004.053.903.9942,000
9/4/201445.9146.5645.5946.45218,611
9/4/20144.104.103.904.0023,631
9/3/201445.4245.8844.9845.66185,748
9/3/20144.104.104.104.10500
9/2/201444.6445.1244.5045.06214,144
9/2/20144.064.064.064.06190
8/29/201444.1444.4443.8744.3999,999
8/29/20144.154.154.004.025,400
8/28/201443.8444.1543.7544.12127,287
8/28/20144.154.154.154.15108
8/27/201443.8544.1343.6044.0986,317
8/27/20144.114.294.024.297,950
8/26/201443.4744.0743.3943.90114,848
8/26/20144.204.204.204.201,600
8/25/201443.4043.5343.0543.3083,870
8/25/20144.254.254.184.203,370
8/22/201443.2743.4342.8743.0276,704
8/22/20144.254.314.134.296,140
8/21/201443.2643.4742.9743.2687,744
8/21/20144.124.234.004.2011,325
8/20/201443.1243.3042.7643.2080,788
8/20/20144.194.194.174.182,900
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
Trading Center