$59.59 +0.60 (%) Drew Industries Inc - NYSE

Mar. 2, 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
2/27/201559.7759.9558.8858.99119,828
2/27/20152.002.001.942.0042,575
2/26/201560.0060.7559.7259.91212,053
2/26/20152.052.141.952.0540,540
2/25/201557.1360.5057.1360.29226,139
2/25/20152.142.142.102.102,100
2/24/201554.0558.3054.0557.00189,501
2/24/20152.152.152.102.1011,900
2/23/201553.9854.1453.1454.0991,674
2/23/20152.222.232.112.1146,994
2/20/201553.5154.2053.2954.0499,036
2/20/20152.162.252.162.2166,811
2/19/201552.4753.7052.2353.57110,836
2/19/20152.152.202.102.1513,556
2/18/201552.3952.7151.9852.6066,644
2/18/20152.192.202.082.1610,598
2/17/201552.5452.9352.2652.5066,369
2/17/20152.222.252.052.059,091
2/13/201552.4652.7951.9152.4662,767
2/13/20152.302.372.212.2542,010
2/12/201552.3052.5351.7052.4888,926
2/12/20152.152.252.112.258,173
2/11/201552.1652.6851.2951.8383,617
2/11/20152.202.392.132.1539,820
2/10/201552.6552.6551.6352.2265,173
2/10/20152.202.201.982.0448,763
2/9/201553.0953.7552.0752.2084,705
2/9/20152.302.302.202.208,072
2/6/201552.9253.3252.5953.11155,895
2/6/20152.302.302.202.3021,083
2/5/201552.7853.2352.3652.78135,510
2/5/20152.252.302.252.3030,320
2/4/201552.3453.1751.6352.33132,551
2/4/20152.222.252.162.2413,728
2/3/201552.0052.8951.8952.3390,637
2/3/20152.112.162.052.1218,002
2/2/201550.6251.8050.5451.79112,698
2/2/20152.162.302.082.1039,641
1/30/201551.0551.5049.9850.28107,585
1/30/20152.352.442.202.2049,278
1/29/201549.6751.5549.6751.53198,368
1/29/20152.052.362.052.30111,750
1/28/201550.7550.9049.5049.6778,938
1/28/20152.232.231.851.8913,438
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
  • Showing 1-100 of 1,422 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center