$50.52 +0.10 (%) Drew Industries Inc - NYSE

Dec. 18, 2014 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DW historical data

Date Open High Low Close Volume
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
11/13/20144.074.073.903.90133,100
11/12/201447.1647.8047.0647.6868,893
11/12/20144.004.003.953.9548,400
11/11/201447.6147.6947.0647.5369,003
11/11/20144.004.004.004.00275
11/10/201446.8747.7046.7347.5291,253
11/10/20144.264.304.004.009,000
11/7/201447.1847.1846.3346.9187,187
11/7/20144.004.024.004.028,300
11/6/201446.6347.4346.5347.3499,376
11/6/20144.014.014.004.005,000
11/5/201447.0147.3946.2446.75103,593
11/5/20144.004.103.994.0118,269
11/4/201446.5047.0646.0846.8292,216
11/4/20144.044.043.904.0054,081
11/3/201448.2348.5146.2846.73170,689
11/3/20144.104.104.104.10250
10/31/201446.8648.1345.9048.06220,414
10/31/20144.004.004.004.005,500
10/30/201446.4947.7846.3647.63113,385
10/30/20143.954.003.954.003,500
10/29/201446.9347.0245.8746.6775,760
10/29/20144.004.053.953.9511,272
10/28/201445.0047.1244.8746.75101,931
10/28/20144.014.014.004.006,200
10/27/201445.0045.0644.0944.7659,687
10/27/20144.024.024.004.019,400
10/24/201445.4445.9744.9645.0151,627
10/24/20144.024.074.024.0216,850
10/23/201444.2945.5344.2945.2769,923
10/23/20143.954.013.953.9970,248
10/22/201445.1745.2243.9144.0450,422
10/22/20144.074.073.853.851,625
10/21/201444.5145.0544.4644.9467,608
10/21/20144.084.273.713.7113,243
10/20/201443.9544.7843.6444.18116,565
10/20/20143.554.003.554.007,600
10/17/201444.6545.2943.8943.98102,137
10/17/20143.323.443.303.444,630
10/16/201443.5044.6943.5044.19111,606
10/16/20143.313.393.303.306,761
10/15/201442.8744.2942.1343.87107,654
10/15/20143.433.433.373.378,200
10/14/201442.7843.9942.4943.2698,870
10/14/20143.883.883.253.5044,400
10/13/201442.2543.0542.2542.42140,531
10/10/201441.7942.8941.7942.30171,609
10/10/20144.074.073.953.9612,400
10/9/201442.3242.6141.6342.01169,301
10/9/20144.164.164.134.143,400
10/8/201441.7942.7241.3042.47127,134
10/8/20144.354.354.154.15930
  • Showing 1-100 of 1,374 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center