$44.04 -0.90 (%) Drew Industries Inc - NYSE

Oct. 22, 2014 | 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
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
10/7/201442.2242.6841.8741.95194,508
10/7/20143.954.253.904.2445,550
10/6/201442.9443.0642.2542.55108,180
10/6/20143.974.103.974.0015,448
10/3/201443.3043.3042.7742.91103,756
10/3/20143.553.903.553.8923,434
10/2/201442.3842.8942.1942.74130,892
10/2/20143.453.453.453.450
10/1/201442.2642.4941.7542.22154,659
10/1/20143.653.653.503.502,050
9/30/201443.3543.3542.1742.19194,889
9/30/20143.733.853.553.7017,026
9/29/201442.9843.4542.8543.19127,382
9/29/20143.593.593.493.50101,130
9/26/201443.6543.8742.8943.27246,908
9/26/20143.403.553.333.40131,188
9/25/201444.1444.4942.9743.55236,606
9/25/20143.153.403.143.3052,325
9/24/201444.5444.8344.1844.3099,508
9/24/20142.903.242.613.14106,040
9/23/201445.0445.2444.5544.55151,554
9/23/20143.313.312.672.7775,617
9/22/201445.6645.6645.2045.32178,971
9/22/20143.423.423.203.2028,500
9/19/201447.2847.2845.5945.82410,971
9/19/20143.403.443.393.415,100
9/18/201446.6447.6746.3747.28142,997
9/18/20143.443.473.393.4713,400
9/17/201446.2446.9446.0746.4996,887
9/17/20143.463.593.403.4010,700
9/16/201446.1346.2845.7746.1898,718
9/16/20143.553.703.403.5012,877
9/15/201446.6446.6445.8246.15109,333
9/15/20143.753.753.573.5717,300
9/12/201447.0347.0346.3646.64142,040
9/12/20143.813.993.713.7111,800
9/11/201445.9747.0545.8147.02316,863
9/11/20143.813.813.763.76735
9/10/201446.0846.2745.5346.23159,045
9/10/20143.863.863.863.86100
9/9/201446.3646.3645.8346.15105,052
9/9/20143.934.003.933.9417,942
9/8/201446.1946.5645.9246.31110,054
9/8/20143.684.003.683.9010,150
9/5/201446.2746.4845.9446.24104,731
9/5/20144.004.053.903.9942,000
9/4/201445.9146.5645.5946.45218,611
9/4/20144.104.103.904.0023,631
9/3/201445.4245.8844.9845.66185,748
9/3/20144.104.104.104.10500
9/2/201444.6445.1244.5045.06214,144
9/2/20144.064.064.064.06190
8/29/201444.1444.4443.8744.3999,999
8/29/20144.154.154.004.025,400
8/28/201443.8444.1543.7544.12127,287
8/28/20144.154.154.154.15108
8/27/201443.8544.1343.6044.0986,317
8/27/20144.114.294.024.297,950
8/26/201443.4744.0743.3943.90114,848
8/26/20144.204.204.204.201,600
8/25/201443.4043.5343.0543.3083,870
8/25/20144.254.254.184.203,370
8/22/201443.2743.4342.8743.0276,704
8/22/20144.254.314.134.296,140
8/21/201443.2643.4742.9743.2687,744
8/21/20144.124.234.004.2011,325
8/20/201443.1243.3042.7643.2080,788
8/20/20144.194.194.174.182,900
8/19/201441.7743.2841.7743.27284,967
8/19/20143.904.203.904.207,710
8/18/201441.5941.7241.3241.71115,682
8/18/20143.833.833.833.83300
8/15/201441.8641.8640.6341.00225,238
8/15/20143.803.813.773.7711,691
8/14/201441.2441.5741.0541.3996,984
8/14/20143.834.003.803.8022,250
8/13/201441.2441.5641.1241.2698,251
8/13/20143.913.943.853.8712,730
8/12/201441.7442.0441.0341.13113,654
  • Showing 1-100 of 1,334 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center