$61.59 +1.27 (%) Drew Industries Inc - NYSE

Mar. 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
3/27/201560.2261.7259.1161.5969,072
3/27/20152.782.792.552.6036,575
3/26/201560.6261.2360.0260.32110,218
3/26/20152.402.802.402.8037,315
3/25/201562.6162.7860.6561.00167,839
3/25/20152.312.422.312.4035,600
3/24/201564.1265.2164.1264.61160,123
3/24/20152.252.312.252.2614,200
3/23/201563.9364.4963.3664.41107,266
3/23/20152.302.312.252.3017,307
3/20/201563.6464.3463.0063.76257,454
3/20/20152.352.352.222.2917,895
3/19/201562.3963.1762.3962.97122,410
3/19/20152.392.422.322.3272,136
3/18/201561.8562.7261.1962.70218,680
3/18/20152.502.552.252.35204,330
3/17/201561.6962.3260.8961.92164,551
3/17/20152.202.402.002.20471,002
3/16/201561.1361.7460.6961.67159,952
3/16/20151.982.001.841.8743,575
3/13/201560.5460.8559.8660.71123,368
3/13/20151.902.001.812.0011,453
3/12/201560.4961.4860.1660.53148,680
3/12/20151.991.991.921.923,000
3/11/201559.2960.1658.8759.99101,998
3/11/20151.912.001.901.9580,200
3/10/201558.7159.4258.5259.1474,714
3/10/20151.932.001.931.958,051
3/9/201558.7559.7458.6759.6093,080
3/9/20151.981.991.981.983,825
3/6/201559.0559.5958.3758.6683,123
3/6/20151.961.961.961.962,000
3/5/201558.9359.9958.6459.47108,185
3/5/20152.002.001.911.912,450
3/4/201559.5459.6958.9759.0386,607
3/4/20151.801.901.801.9028,075
3/3/201559.5660.0058.7559.8391,771
3/3/20151.951.951.631.7541,827
3/2/201559.1459.8558.2859.59150,247
3/2/20151.961.961.951.9613,350
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
  • Showing 1-100 of 1,443 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center