$50.69 0.00 (%) Drew Industries Inc - NYSE

Jan. 27, 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
1/27/201550.6451.0850.0550.6979,728
1/27/20152.192.342.122.2724,080
1/26/201550.4551.3750.1551.20145,035
1/26/20152.242.242.012.107,650
1/23/201550.7651.4150.1950.54119,039
1/23/20152.602.692.532.5312,920
1/22/201548.9950.7148.6450.58211,884
1/22/20152.792.802.602.7436,600
1/21/201548.8149.5148.4848.8481,100
1/21/20152.852.902.852.9023,400
1/20/201548.4349.3848.1748.9590,331
1/20/20152.712.822.712.8010,700
1/19/20152.892.892.882.8842,400
1/16/201547.4748.4747.4748.3981,501
1/16/20152.662.662.662.660
1/15/201548.5448.5447.1847.63139,979
1/15/20152.662.662.662.660
1/14/201547.6549.3247.4948.25117,754
1/14/20152.792.882.752.882,900
1/13/201548.5949.5547.4548.00173,564
1/13/20152.762.762.762.76200
1/12/201547.9948.2046.6748.08152,146
1/12/20152.702.702.462.467,276
1/9/201548.8349.1347.5747.70214,446
1/9/20152.662.862.652.755,690
1/8/201548.4849.6647.8848.95256,112
1/8/20153.043.042.742.923,400
1/7/201548.7948.8847.7247.99189,292
1/7/20152.863.052.653.055,400
1/6/201549.4350.0547.1248.33212,180
1/6/20153.173.172.852.854,134
1/5/201549.6950.3648.9349.4175,805
1/5/20153.163.162.983.006,000
1/2/201551.4551.4549.4049.9794,818
1/2/20153.453.453.453.450
12/31/201451.5151.8751.0251.0788,877
12/31/20143.573.572.973.451,400
12/30/201451.4551.9551.2651.4688,100
12/30/20142.962.962.962.960
12/29/201451.6752.0051.2651.6863,154
12/29/20143.003.002.963.002,700
12/26/201451.0251.8651.0251.6970,218
12/24/201450.8851.4650.5051.0273,949
12/24/20143.183.183.053.051,100
12/23/201450.6352.0250.4650.82120,663
12/23/20143.003.102.902.9914,740
12/22/201450.2551.2150.2550.55137,550
12/22/20143.473.472.802.9410,547
12/19/201450.1650.8049.9750.32411,635
12/19/20143.503.513.353.3511,770
12/18/201450.9450.9449.5750.35231,727
12/18/20143.633.633.503.501,000
12/17/201448.9550.5948.5350.42151,241
12/17/20143.713.713.503.6013,900
12/16/201447.9148.9847.5048.72182,648
12/16/20143.803.843.803.841,200
12/15/201447.2948.2946.2847.83218,287
12/15/20143.883.883.753.8038,545
12/12/201446.8147.8346.8146.93113,252
12/12/20143.853.993.843.8849,900
12/11/201446.6147.9845.9047.4375,928
12/11/20143.843.853.843.853,000
12/10/201447.2847.6046.4046.5485,052
12/10/20143.883.893.803.89506
12/9/201446.2247.7945.7647.6184,305
12/9/20143.793.893.793.892,750
12/8/201448.1248.3046.3446.64106,721
12/8/20144.024.023.803.8126,390
12/5/201448.1448.9147.7748.04108,095
12/5/20144.104.114.104.107,500
12/4/201448.5048.7348.0248.1989,968
12/4/20144.004.004.004.000
12/3/201447.1148.8446.5348.61116,198
12/3/20144.144.154.104.105,760
12/2/201446.7847.6446.7847.11133,672
12/2/20144.154.163.903.909,610
12/1/201446.8347.4246.5846.9795,493
12/1/20144.254.254.004.006,600
11/28/201447.5047.9147.0047.1052,058
11/28/20144.004.104.004.1033,122
11/27/20143.964.013.954.0010,560
11/26/201447.5347.7046.9247.2857,669
11/26/20143.844.093.844.0962,350
11/25/201447.5747.8046.9047.3562,991
11/25/20143.813.813.813.812,110
11/24/201447.2047.4946.7047.3777,133
11/24/20143.813.813.803.818,058
11/21/201447.8048.1346.7947.0066,206
11/21/20143.853.853.803.858,200
11/20/201446.6247.4846.4147.1358,524
11/20/20143.803.863.803.8589,700
11/19/201447.1947.4346.6246.82105,471
11/19/20143.883.883.803.8013,025
11/18/201447.4548.1546.8647.31101,563
11/18/20143.813.813.813.810
11/17/201448.1048.3547.3447.4288,981
11/17/20143.943.943.903.902,200
11/14/201447.4548.1547.2848.02135,804
11/14/20143.903.903.603.9013,315
11/13/201447.8348.0347.4147.5672,320
  • Showing 1-100 of 1,400 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center