$100.31 +0.10 (%) Drew Industries Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/27/201696.01100.3996.00100.21284,447
9/27/20161.231.231.231.230
9/26/201696.7498.2296.2697.01160,203
9/26/20161.231.231.231.230
9/23/201698.2298.2296.3497.34113,018
9/23/20161.231.231.231.230
9/22/201696.9898.6996.5498.22210,771
9/22/20161.231.231.231.230
9/21/201695.5496.2994.7396.08367,359
9/21/20161.231.231.231.230
9/20/201695.0195.0893.8394.95247,972
9/20/20161.231.231.231.230
9/19/201694.5496.3994.3094.73115,498
9/19/20161.231.231.231.230
9/16/201695.5195.5194.0694.08259,680
9/16/20161.231.231.231.230
9/15/201694.6695.7494.1995.73162,390
9/15/20161.231.231.231.230
9/14/201694.3394.8893.5094.40169,512
9/14/20161.231.231.231.230
9/13/201695.7896.1293.8794.05220,045
9/13/20161.231.231.231.230
9/12/201694.4596.3692.9296.28443,769
9/12/20161.231.231.231.230
9/9/201699.5699.5895.1195.15359,637
9/9/20161.231.231.231.230
9/8/2016101.24101.47100.38100.51125,037
9/8/20161.231.231.231.230
9/7/2016102.54102.90100.00101.24283,642
9/7/20161.241.251.221.2337,500
9/6/2016102.60103.19101.54102.21196,262
9/6/20161.271.271.191.2241,406
9/2/2016101.49102.46100.96102.46176,355
9/2/20161.271.311.271.285,600
9/1/2016102.11102.60100.22100.94225,103
9/1/20161.381.381.241.2438,000
8/31/2016101.74101.85100.20101.85157,979
8/31/20161.431.431.331.3530,100
8/30/2016102.30102.48101.20101.58200,240
8/30/20161.371.381.361.3716,700
8/29/2016100.25102.25100.18101.90141,780
8/29/20161.371.371.361.3719,500
8/26/2016100.58101.5299.51100.01209,213
8/26/20161.441.441.351.408,400
8/25/201698.41100.7198.01100.39269,742
8/25/20161.501.501.401.4034,360
8/24/201699.85100.0298.7998.92187,946
8/24/20161.441.501.441.4925,938
8/23/2016100.10100.5999.5399.89160,841
8/23/20161.431.441.401.4125,000
8/22/201699.46100.5098.8799.53195,642
8/22/20161.411.441.401.4413,803
8/19/2016100.07100.4399.0999.49224,066
8/19/20161.441.441.301.3820,400
8/18/201698.34100.5498.19100.52253,414
8/18/20161.241.321.231.2767,415
8/17/201697.1998.3196.7098.27227,415
8/17/20161.171.211.161.208,600
8/16/201697.1197.7596.5197.13268,266
8/16/20161.251.251.111.1129,933
8/15/201696.2397.1795.5097.09236,905
8/15/20161.311.311.241.2431,000
8/12/201696.2796.5995.2995.65138,372
8/12/20161.351.371.321.326,300
8/11/201696.3996.9096.3596.40301,049
8/11/20161.341.441.341.379,310
8/10/201696.5297.4695.7696.15204,838
8/10/20161.311.351.301.3062,850
8/9/201696.5797.0195.9396.19231,632
8/9/20161.321.421.321.326,041
8/8/201695.2796.7193.8096.70335,335
8/8/20161.311.351.311.3510,025
8/5/201695.0095.6693.2993.42294,987
8/5/20161.301.341.301.3138,000
8/4/201690.5896.9390.0094.05644,120
8/4/20161.391.391.301.3016,100
8/3/201690.1290.1288.9289.67242,250
8/3/20161.401.401.341.375,100
8/2/201692.1192.1189.5290.50299,684
8/2/20161.451.451.301.4326,800
8/1/201691.6092.8490.9192.11345,280
7/29/201693.1193.3591.3891.61193,143
7/29/20161.451.511.451.4719,915
7/28/201692.6193.6291.9292.96172,918
7/28/20161.461.541.451.5037,060
7/27/201691.5092.8491.0892.59154,686
7/27/20161.371.451.371.4511,310
7/26/201689.8791.2789.3291.22127,573
7/26/20161.311.491.311.3715,300
7/25/201690.4890.4888.6889.54157,378
7/25/20161.251.351.251.3575,824
7/22/201690.1090.5789.3490.51103,288
7/22/20161.381.381.271.3329,511
7/21/201690.5290.8889.5790.19131,247
7/21/20161.361.451.241.3465,436
7/20/201690.9291.6090.3490.50131,593
7/20/20161.371.381.351.3711,290
7/19/201690.2491.0490.2190.34116,981
7/19/20161.431.501.401.4015,000
7/18/201689.6590.4289.2590.32125,345
  • Showing 1-100 of 1,819 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center