$82.13 -0.37 (%) Standex International Corp - NYSE

Mar. 31, 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
3/31/201581.8682.6581.1282.13128,010
3/31/20150.480.480.480.480
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
3/18/201579.1180.8578.7980.7942,768
3/18/20150.480.480.480.480
3/17/201577.5179.8877.5179.5056,826
3/17/20150.480.480.480.480
3/16/201573.3178.5571.7177.9670,835
3/16/20150.480.480.480.480
3/13/201576.3376.3475.2676.1045,023
3/13/20150.480.480.480.487,500
3/12/201574.7076.3374.0776.3152,787
3/12/20150.480.480.480.48589
3/11/201573.8474.3772.9474.0057,940
3/11/20150.480.480.480.480
3/10/201573.5074.4573.4273.9547,014
3/10/20150.470.470.470.470
3/9/201573.0074.3673.0074.0929,087
3/9/20150.470.470.470.470
3/6/201572.5673.5671.8373.2369,512
3/6/20150.470.470.470.470
3/5/201571.6573.0771.4472.8356,576
3/5/20150.470.470.470.470
3/4/201571.4572.4570.8671.7556,400
3/4/20150.470.470.470.470
3/3/201572.2572.8171.3271.9569,610
3/3/20150.470.470.470.470
3/2/201572.5273.0071.9072.68103,898
3/2/20150.470.470.470.470
2/27/201572.7973.1771.8972.5049,040
2/27/20150.470.470.470.47500
2/26/201573.5273.5772.3972.5652,485
2/26/20150.470.470.470.470
2/25/201572.5973.7671.9473.6656,990
2/25/20150.470.470.470.470
2/24/201571.6073.8871.5572.94101,954
2/24/20150.470.470.470.470
2/23/201571.5772.3270.2071.7545,524
2/23/20150.460.460.460.460
2/20/201571.6872.0170.3971.8947,929
2/20/20150.460.460.460.460
2/19/201572.7072.7471.6072.0649,257
2/19/20150.460.460.460.460
2/18/201571.5972.7871.3572.3066,697
2/18/20150.460.460.460.460
2/17/201571.6272.3170.9971.8541,127
2/17/20150.460.460.460.460
2/13/201571.5572.2171.0371.5329,940
2/13/20150.460.460.460.460
2/12/201571.4472.1071.0171.7638,800
2/12/20150.460.460.460.460
2/11/201570.3871.7670.1071.1640,915
2/11/20150.460.460.460.460
2/10/201570.6471.3069.2370.7281,038
2/10/20150.460.460.460.460
2/9/201571.0573.0469.8770.2360,620
2/9/20150.460.460.460.460
2/6/201571.4272.3070.9471.4963,687
2/6/20150.460.460.460.460
2/5/201571.0672.3070.4071.5378,059
2/5/20150.460.460.460.460
2/4/201571.3072.2368.4970.98130,493
2/4/20150.460.460.460.460
2/3/201569.5772.3266.7272.08131,373
2/3/20150.460.460.460.460
2/2/201570.2372.1968.3971.1779,016
2/2/20150.460.460.460.460
1/30/201570.4370.9169.6570.0988,154
1/30/20150.450.450.450.450
1/29/201570.1471.4769.2271.09104,939
1/29/20150.450.450.450.450
1/28/201571.7072.1269.6170.1462,128
1/28/20150.460.460.450.4519,954
1/27/201573.1273.1571.1171.7054,276
1/27/20150.460.460.460.460
1/26/201573.2574.2471.9973.6852,048
1/26/20150.460.460.460.460
1/23/201573.3974.1071.7073.1234,107
1/23/20150.470.470.470.470
1/22/201573.3673.9071.9473.6041,872
1/22/20150.470.470.470.4712,000
1/21/201572.9073.3571.7772.3742,425
1/21/20150.470.470.470.470
1/20/201574.0374.5472.7573.1472,805
1/20/20150.470.470.470.470
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center