HEICO CORP $49.91

up +0.57


24/5/2013 04:24 PM  |  NYSE : HEI  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

HEI historical data

Date Open High Low Close Volume
5/24/2013 49.34 50.00 48.90 49.91 979
5/23/2013 47.00 51.54 46.46 49.34 3893
5/22/2013 46.60 46.73 45.64 45.91 1099
5/21/2013 46.49 46.61 46.17 46.46 608
5/20/2013 46.04 46.69 45.99 46.48 600
5/17/2013 46.00 46.36 45.61 46.28 1784
5/16/2013 45.83 46.23 45.49 45.71 703
5/15/2013 44.70 45.90 44.70 45.85 761
5/14/2013 44.40 45.09 44.34 44.90 1026
5/13/2013 44.68 44.75 44.36 44.41 634
5/10/2013 44.05 44.83 43.96 44.69 588
5/9/2013 44.00 44.20 43.72 43.87 1162
5/8/2013 44.11 44.48 43.82 44.00 1675
5/7/2013 44.08 44.32 43.87 44.20 1150
5/6/2013 43.94 44.41 43.44 43.95 935
5/3/2013 43.71 44.21 43.47 43.79 1218
5/2/2013 42.43 43.41 42.39 43.11 954
5/1/2013 43.94 44.04 42.27 42.32 2525
4/30/2013 43.45 44.17 43.39 44.01 1039
4/29/2013 43.40 43.85 43.25 43.41 713
4/26/2013 43.68 44.04 42.95 43.23 1202
4/25/2013 43.40 44.05 43.32 43.84 1061
4/24/2013 43.32 43.65 42.96 43.35 692
4/23/2013 42.81 43.28 42.70 43.24 1023
4/22/2013 41.60 42.78 41.04 42.42 1317
4/19/2013 41.18 41.52 40.76 41.37 2484
4/18/2013 41.73 41.77 41.04 41.13 1496
4/17/2013 42.53 42.60 41.38 41.73 1763
4/16/2013 43.04 43.15 42.61 42.96 1329
4/15/2013 43.94 43.94 42.55 42.77 2558
4/12/2013 43.95 44.28 43.73 44.06 1322
4/11/2013 44.00 44.22 43.86 43.97 1244
4/10/2013 43.32 44.11 43.00 43.99 1472
4/9/2013 43.48 43.71 43.10 43.11 1226
4/8/2013 42.74 43.40 42.64 43.29 1834
4/5/2013 41.93 42.83 41.80 42.64 1822
4/4/2013 41.59 42.75 41.57 42.59 2407
4/3/2013 42.15 42.35 41.60 41.65 1294
4/2/2013 43.40 43.47 41.90 42.11 1187
4/1/2013 43.46 43.60 42.50 43.17 2206
3/28/2013 44.00 44.00 43.40 43.41 1440
3/27/2013 43.74 44.12 43.40 43.87 1288
3/26/2013 44.22 44.38 43.91 44.14 1137
3/25/2013 44.16 44.54 43.87 44.07 1381
3/22/2013 44.60 44.61 43.90 44.10 1043
3/21/2013 45.19 45.44 44.26 44.32 1110
3/20/2013 45.34 46.00 45.17 45.61 1703
3/19/2013 45.41 45.70 44.84 45.14 2420
3/18/2013 45.46 46.06 45.20 45.35 2671
3/15/2013 46.49 46.85 45.87 45.87 8999
3/14/2013 45.95 46.80 45.81 46.40 2523
3/13/2013 45.64 46.28 45.41 45.93 1549
3/12/2013 44.90 45.55 44.88 45.52 2096
3/11/2013 43.99 45.04 43.99 44.99 1984
3/8/2013 43.92 44.28 43.55 44.16 1609
3/7/2013 43.10 43.70 42.94 43.50 1442
3/6/2013 43.52 43.64 43.03 43.10 1556
3/5/2013 43.35 43.57 42.92 43.43 2189
3/4/2013 43.15 43.41 42.57 43.14 2036
3/1/2013 42.97 43.81 42.57 43.18 2490
2/28/2013 44.35 44.35 42.80 43.41 2910
2/27/2013 44.07 45.31 44.00 44.71 1106
2/26/2013 44.13 44.60 43.87 44.16 1166
2/25/2013 45.53 45.71 43.96 43.96 1612
2/22/2013 45.39 45.45 45.04 45.30 1419
2/21/2013 46.31 46.84 44.88 44.94 3172
2/20/2013 46.96 47.30 45.98 46.06 1293
2/19/2013 46.16 47.19 46.16 47.07 1178
2/15/2013 46.29 46.47 46.01 46.15 1110
2/14/2013 46.13 46.34 46.01 46.10 377
2/13/2013 46.52 46.52 45.93 46.33 729
2/12/2013 46.10 46.58 45.92 46.31 510
2/11/2013 46.42 46.47 45.73 46.10 556
2/8/2013 46.19 46.75 46.01 46.39 716
2/7/2013 45.83 46.08 45.39 46.07 514
2/6/2013 45.50 46.00 45.16 45.95 654
2/5/2013 45.43 46.09 45.35 45.76 783
2/4/2013 45.88 46.18 45.07 45.14 810
2/1/2013 45.67 46.61 45.66 46.14 1155
1/31/2013 45.64 45.76 44.99 45.36 930
1/30/2013 46.59 46.88 45.46 45.65 721
1/29/2013 46.30 47.13 46.29 46.76 987
1/28/2013 47.08 47.26 46.21 46.40 1179
1/25/2013 47.35 47.65 46.70 47.09 1165
1/24/2013 46.38 47.09 46.36 47.03 1644
1/23/2013 46.54 46.82 46.17 46.23 1337
1/22/2013 45.88 46.67 45.71 46.54 1363
1/18/2013 45.44 46.00 45.43 45.85 755
1/17/2013 45.21 45.63 44.85 45.56 722
1/16/2013 44.84 45.29 44.55 45.09 728
1/15/2013 44.49 45.23 44.34 45.05 1730
1/14/2013 44.72 45.09 44.51 44.73 998
1/11/2013 45.37 45.38 44.65 44.90 686
1/10/2013 45.51 45.51 44.85 45.29 886
1/9/2013 45.18 45.71 44.99 45.34 918
1/8/2013 45.76 45.85 44.80 44.99 1360
1/7/2013 46.16 46.39 45.70 45.76 1551
1/4/2013 46.12 46.38 45.62 46.28 1310
1/3/2013 45.51 46.24 45.33 45.81 1452
1/2/2013 45.55 46.00 44.80 45.57 3373
Marketplace
Trading Center