$54.97 -0.34 (%) Drew Industries Inc - NYSE

Feb. 8, 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
2/5/201656.4156.4654.7655.31136,592
2/5/20162.302.302.302.301,028
2/4/201655.7056.7855.7056.50160,001
2/4/20162.152.302.152.2510,150
2/3/201658.0658.1155.1055.92180,704
2/3/20162.162.162.152.156,350
2/2/201657.5058.0956.9557.71118,678
2/2/20162.392.392.062.1719,843
2/1/201657.1658.4556.2458.08111,074
2/1/20162.252.322.252.276,350
1/29/201654.8357.5954.8357.40195,326
1/29/20162.262.282.252.285,400
1/28/201655.6655.8754.3154.52107,318
1/28/20162.392.392.252.2510,475
1/27/201656.0756.0755.1055.4299,699
1/27/20162.262.402.262.395,470
1/26/201655.4256.2955.0256.13107,860
1/26/20162.252.262.212.2617,100
1/25/201655.4955.8754.6054.99138,424
1/25/20162.252.302.222.2613,139
1/22/201654.8555.9154.5755.73111,191
1/22/20162.202.222.152.2211,700
1/21/201653.8455.6153.0454.28173,434
1/21/20162.112.232.112.1329,700
1/20/201652.5854.2252.5853.70254,489
1/20/20162.092.112.002.1137,220
1/19/201653.4654.3252.7553.48143,263
1/19/20162.072.082.012.0722,358
1/18/20162.082.082.012.073,800
1/15/201652.0453.3251.6752.85286,232
1/15/20162.052.082.052.075,510
1/14/201653.8553.9452.6753.34247,116
1/14/20162.032.152.002.0125,250
1/13/201656.3656.4953.3753.76132,166
1/13/20162.042.152.032.151,100
1/12/201656.5057.1455.7656.03157,887
1/12/20162.242.252.072.072,300
1/11/201654.8956.2354.7756.03153,895
1/11/20162.252.282.122.2611,700
1/8/201655.2555.3954.2554.39162,519
1/8/20162.242.272.192.2517,240
1/7/201654.8855.6454.1254.93210,601
1/7/20162.152.152.152.152,540
1/6/201657.0257.0655.6655.97118,707
1/6/20162.152.152.102.1217,500
1/5/201658.9358.9557.4757.5273,625
1/5/20162.132.132.032.035,530
1/4/201660.0960.0958.5558.59133,823
1/4/20162.132.132.012.137,850
12/31/201561.4561.7360.6360.89142,680
12/31/20152.152.152.102.102,900
12/30/201561.3462.2461.1961.8273,267
12/30/20152.042.122.042.122,700
12/29/201561.3262.1160.8761.5656,080
12/29/20152.022.032.012.023,250
12/28/201560.6561.2260.2361.1472,590
12/24/201561.0261.4460.5061.0049,499
12/24/20151.962.131.962.136,000
12/23/201560.7061.1560.3160.6964,291
12/23/20151.962.101.952.007,250
12/22/201560.3760.7559.9860.4282,766
12/22/20152.052.052.002.006,500
12/21/201559.8960.4559.4760.16115,367
12/21/20152.102.102.012.013,100
12/18/201559.3559.9658.9359.61427,549
12/18/20152.152.152.052.107,500
12/17/201560.9360.9359.2259.85189,476
12/17/20152.252.252.002.0020,820
12/16/201559.9360.9059.3660.76133,999
12/16/20152.072.252.072.2520,965
12/15/201558.4659.4457.7459.43217,044
12/15/20151.912.011.902.0043,600
12/14/201557.8958.4457.0558.03214,967
12/14/20151.901.901.711.7624,850
12/11/201557.7158.3757.4657.97157,795
12/11/20151.902.001.871.9127,250
12/10/201558.9859.2157.8558.62140,977
12/10/20151.932.041.932.0411,400
12/9/201558.7659.4758.4458.82110,061
12/9/20151.912.001.901.930
12/8/201559.0759.2458.3359.0765,003
12/8/20152.002.112.002.0316,050
12/7/201560.5460.5459.1259.5479,412
12/7/20152.142.142.002.0014,446
12/4/201559.8660.7059.2760.52110,390
12/4/20152.172.232.152.150
12/3/201561.0861.2259.2459.5982,355
12/3/20152.192.222.152.220
12/2/201561.6161.8660.3860.73105,975
12/2/20152.162.282.112.227,501
12/1/201560.7262.0160.2861.78181,550
12/1/20152.152.212.152.2116,300
11/30/201561.8561.8560.1860.43164,614
11/30/20152.372.372.262.268,070
11/27/201560.5661.9260.4761.6787,473
11/27/20152.302.332.152.1522,450
11/26/20152.132.292.132.2910,736
11/25/201559.3860.5659.0360.52322,607
11/25/20152.162.222.102.1212,000
11/24/201559.2859.7859.1159.26140,621
  • Showing 1-100 of 1,657 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center