$80.01 +0.05 (%) Standex International Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXI historical data

Date Open High Low Close Volume
5/29/201579.6480.4378.3580.0164,481
5/29/20150.460.460.460.460
5/28/201579.3880.2378.5179.9655,237
5/28/20150.460.460.460.460
5/27/201578.7380.0378.1279.9574,744
5/27/20150.460.460.460.460
5/26/201580.3981.9278.6779.0760,175
5/26/20150.460.460.460.460
5/25/20150.460.460.460.460
5/22/201581.2981.4280.6280.6934,527
5/22/20150.480.480.480.480
5/21/201581.7883.1680.9681.2584,311
5/21/20150.470.480.470.4810,500
5/20/201580.4482.1580.4481.6582,299
5/20/20150.460.460.460.460
5/19/201580.6682.3179.8980.7150,986
5/19/20150.460.460.460.460
5/18/201580.2481.5779.8880.7641,375
5/15/201581.6981.6979.5280.6141,125
5/15/20150.460.460.460.460
5/14/201580.0082.4078.8481.8379,606
5/14/20150.460.460.460.460
5/13/201578.6579.9878.2079.4469,328
5/13/20150.460.460.460.460
5/12/201580.1780.1778.4478.6663,970
5/12/20150.460.460.460.460
5/11/201579.1180.5179.1180.0964,550
5/11/20150.460.460.460.460
5/8/201580.0080.9679.3179.4887,203
5/8/20150.460.460.460.460
5/7/201579.1579.6278.7179.3350,412
5/7/20150.460.460.460.460
5/6/201578.6079.5277.9179.4153,444
5/6/20150.460.460.460.460
5/5/201578.7479.4377.8278.50113,112
5/5/20150.460.460.460.460
5/4/201579.8480.9077.6278.61153,781
5/4/20150.460.460.460.461,000
5/1/201580.1381.3879.9179.99155,020
5/1/20150.460.460.460.460
4/30/201581.7382.1480.1280.87116,050
4/30/20150.450.450.450.450
4/29/201581.8982.4881.0782.2060,980
4/29/20150.460.460.450.4518,000
4/28/201582.0782.9781.9682.3268,731
4/28/20150.460.460.460.460
4/27/201582.5182.8481.9582.3088,560
4/27/20150.470.470.460.4623,000
4/24/201582.6082.6482.0282.5245,215
4/24/20150.470.470.470.4710,000
4/23/201582.0982.7681.7982.6456,856
4/23/20150.470.470.470.470
4/22/201582.3782.6781.8482.5365,168
4/22/20150.470.470.470.470
4/21/201582.5282.5581.7282.4149,462
4/21/20150.490.490.490.490
4/20/201582.4982.9282.2782.3381,452
4/20/20150.490.490.490.491,000
4/17/201582.6782.6981.7582.2790,997
4/17/20150.470.470.470.470
4/16/201582.9384.2682.4383.51134,768
4/16/20150.490.490.490.490
4/15/201582.9883.6082.1483.2663,939
4/15/20150.490.490.490.491,000
4/14/201582.0382.5281.4782.5149,139
4/14/20150.470.470.470.470
4/13/201582.3382.8681.8182.2058,779
4/13/20150.470.470.470.470
4/10/201582.7183.0082.0082.5347,312
4/10/20150.470.470.470.470
4/9/201582.8783.2981.5382.2664,785
4/9/20150.470.470.470.470
4/8/201581.8082.6781.5582.58103,062
4/8/20150.470.470.470.470
4/7/201583.0683.1281.6182.0269,333
4/7/20150.470.470.470.477,500
4/6/201581.6784.4781.6782.7595,683
4/6/20150.470.470.470.470
4/2/201582.8083.6981.5482.3494,306
4/2/20150.470.470.470.470
4/1/201581.8182.6380.6882.4658,997
4/1/20150.470.470.470.477,500
3/31/201581.8682.6581.1282.13131,410
3/31/20150.470.470.470.470
3/30/201581.5583.9881.4982.50100,455
3/30/20150.480.480.480.4812,000
3/27/201580.9081.5180.2181.21123,943
3/27/20150.480.480.480.4810,000
3/26/201581.3781.8980.3180.9442,817
3/26/20150.480.480.480.480
3/25/201581.7782.4581.5181.8248,668
3/25/20150.480.480.480.480
3/24/201581.6882.4281.4182.0640,201
3/24/20150.480.480.480.480
3/23/201583.2783.2780.9881.9564,481
3/23/20150.480.480.480.480
3/20/201579.9983.8379.9983.20133,869
3/20/20150.480.480.480.480
3/19/201580.3780.7379.0479.6935,914
3/19/20150.480.480.480.480
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center