REX AMERICAN RESOURCES $21.80

up +1.03


21/5/2013 04:21 PM  |  NYSE : REX  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

REX historical data

Date Open High Low Close Volume
5/21/2013 20.73 22.05 20.63 21.80 295
5/20/2013 19.51 20.87 19.41 20.77 362
5/17/2013 19.35 19.86 19.25 19.76 245
5/16/2013 20.36 20.36 18.84 19.12 322
5/15/2013 20.03 20.68 19.56 20.64 185
5/14/2013 19.89 20.25 19.55 20.22 158
5/13/2013 20.08 20.18 19.83 20.07 92
5/10/2013 20.66 20.66 20.01 20.08 91
5/9/2013 20.40 20.57 20.31 20.52 122
5/8/2013 20.21 20.65 19.97 20.47 224
5/7/2013 18.93 20.23 18.93 20.10 299
5/6/2013 18.90 18.98 18.73 18.94 116
5/3/2013 18.68 19.10 18.55 18.90 253
5/2/2013 18.57 18.85 18.46 18.53 349
5/1/2013 18.83 18.84 18.45 18.57 433
4/30/2013 18.64 18.79 18.48 18.69 273
4/29/2013 18.86 18.87 18.65 18.69 137
4/26/2013 19.25 19.25 18.59 18.61 398
4/25/2013 19.28 19.63 19.20 19.25 181
4/24/2013 18.75 19.23 18.71 19.11 324
4/23/2013 17.70 18.75 17.70 18.73 154
4/22/2013 17.77 17.80 17.46 17.67 176
4/19/2013 17.62 17.80 17.35 17.70 173
4/18/2013 17.74 17.74 17.12 17.57 435
4/17/2013 18.16 18.16 17.18 17.50 328
4/16/2013 18.17 18.42 17.76 18.21 283
4/15/2013 19.45 19.46 17.68 17.74 456
4/12/2013 19.60 19.69 19.48 19.52 110
4/11/2013 19.21 19.87 19.19 19.52 301
4/10/2013 19.09 19.44 18.96 19.44 222
4/9/2013 18.88 19.53 18.81 19.12 375
4/8/2013 18.55 18.90 18.52 18.87 198
4/5/2013 18.78 18.83 18.54 18.59 175
4/4/2013 19.12 19.22 18.57 18.89 261
4/3/2013 19.90 19.90 19.13 19.13 131
4/2/2013 20.78 21.00 19.69 19.89 273
4/1/2013 21.98 22.04 20.59 20.91 345
3/28/2013 23.51 23.53 22.01 22.12 357
3/27/2013 24.00 24.25 23.60 23.60 156
3/26/2013 23.99 24.35 23.99 24.20 74
3/25/2013 23.93 23.98 23.67 23.80 77
3/22/2013 23.97 23.97 23.51 23.64 179
3/21/2013 24.45 24.45 23.51 23.76 218
3/20/2013 23.07 24.43 23.07 24.20 142
3/19/2013 23.00 23.82 22.82 23.00 315
3/18/2013 23.09 23.25 22.71 22.75 729
3/15/2013 23.00 23.48 22.76 23.20 533
3/14/2013 22.73 22.90 22.39 22.74 200
3/13/2013 21.56 22.95 21.53 22.73 319
3/12/2013 21.21 21.59 21.17 21.59 408
3/11/2013 20.38 21.05 19.86 20.97 346
3/8/2013 20.12 20.53 19.55 20.38 411
3/7/2013 21.23 21.45 20.00 20.16 360
3/6/2013 21.54 21.73 21.22 21.32 93
3/5/2013 22.15 22.15 21.22 21.38 357
3/4/2013 22.29 22.54 21.91 22.15 188
3/1/2013 22.84 23.04 22.26 22.31 80
2/28/2013 22.92 23.45 22.83 23.10 353
2/27/2013 22.47 23.75 22.42 22.92 236
2/26/2013 21.92 22.69 21.90 22.44 224
2/25/2013 23.58 23.58 21.76 21.78 282
2/22/2013 23.00 23.60 22.85 23.43 197
2/21/2013 24.06 24.06 22.62 22.83 281
2/20/2013 24.82 24.82 24.06 24.06 220
2/19/2013 25.28 25.38 24.75 24.82 186
2/15/2013 24.80 24.91 24.65 24.88 354
2/14/2013 24.69 25.00 24.61 24.65 208
2/13/2013 24.92 25.11 24.52 24.82 290
2/12/2013 24.65 24.96 24.25 24.77 253
2/11/2013 24.41 24.70 24.34 24.63 351
2/8/2013 24.10 24.52 23.99 24.46 184
2/7/2013 23.16 24.15 23.16 23.98 187
2/6/2013 23.03 23.26 21.89 23.07 506
2/5/2013 22.91 23.74 22.91 23.63 298
2/4/2013 21.90 23.00 21.80 23.00 725
2/1/2013 21.90 22.19 21.72 21.82 1274
1/31/2013 21.82 21.94 21.73 21.84 332
1/30/2013 21.94 21.98 21.83 21.86 361
1/29/2013 21.54 21.97 21.54 21.95 374
1/28/2013 21.35 21.54 21.30 21.54 389
1/25/2013 21.30 21.34 21.22 21.27 109
1/24/2013 21.30 21.34 21.16 21.22 152
1/23/2013 21.30 21.46 21.20 21.29 160
1/22/2013 21.20 21.30 21.01 21.25 127
1/18/2013 21.41 21.41 21.01 21.21 188
1/17/2013 21.65 21.65 21.29 21.42 141
1/16/2013 21.63 21.78 21.50 21.62 210
1/15/2013 21.75 21.82 21.49 21.79 282
1/14/2013 21.57 21.77 21.42 21.76 232
1/11/2013 21.33 21.60 21.33 21.44 173
1/10/2013 20.85 21.32 20.82 21.21 137
1/9/2013 20.86 21.07 20.76 20.89 139
1/8/2013 20.43 20.78 20.41 20.69 262
1/7/2013 20.56 21.34 20.40 20.43 384
1/4/2013 19.72 20.83 19.72 20.52 213
1/3/2013 19.95 20.00 19.56 19.61 242
1/2/2013 19.83 19.98 19.21 19.80 755
12/31/2012 18.86 19.30 18.80 19.29 228
12/28/2012 18.78 19.18 18.67 18.99 154
12/27/2012 18.95 19.06 18.61 18.96 153
Marketplace
Trading Center