$76.69 -0.41 (%) Standex International Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXI historical data

Date Open High Low Close Volume
4/29/201677.1678.2676.6576.6958,193
4/29/20160.410.410.410.414,000
4/28/201678.6179.5777.0877.1066,299
4/28/20160.390.390.390.390
4/27/201680.0980.6378.9378.9966,206
4/27/20160.390.390.390.390
4/26/201679.3080.5078.8579.9157,585
4/26/20160.390.390.390.390
4/25/201679.3379.8278.4978.6644,468
4/25/20160.390.390.390.390
4/22/201679.7780.4279.0479.2978,477
4/22/20160.390.390.390.390
4/21/201680.4380.4378.9779.5039,668
4/21/20160.390.390.390.390
4/20/201678.7980.7878.7980.2336,522
4/20/20160.390.390.390.39105
4/19/201679.5780.3078.7079.0270,396
4/19/20160.390.390.390.390
4/18/201678.6679.9878.4679.5236,920
4/18/20160.390.390.390.390
4/15/201678.6679.9878.0778.7738,484
4/15/20160.390.390.390.390
4/14/201678.7278.9978.4078.6063,652
4/14/20160.390.390.390.390
4/13/201679.1479.4178.1778.82107,488
4/13/20160.390.390.390.390
4/12/201677.6079.1177.4678.5128,711
4/12/20160.390.390.390.390
4/11/201677.6178.4176.7977.6545,114
4/11/20160.390.390.390.391,650
4/8/201677.1077.9076.4777.4535,042
4/8/20160.400.400.400.400
4/7/201677.1077.1075.5976.3672,695
4/7/20160.400.400.400.400
4/6/201677.3077.5476.3177.5343,646
4/6/20160.400.400.400.400
4/5/201677.6177.8076.5877.1759,619
4/5/20160.400.400.400.400
4/4/201679.0979.2677.4678.0396,987
4/4/20160.400.400.400.400
4/1/201677.4579.2877.2379.1148,426
4/1/20160.400.400.400.400
3/31/201677.2478.7577.0777.8181,724
3/31/20160.400.400.400.40500
3/30/201678.2378.2376.8477.3844,240
3/30/20160.400.400.400.400
3/29/201675.4178.0575.1177.7652,393
3/29/20160.400.400.400.400
3/28/201676.0376.7974.9875.3634,150
3/28/20160.400.400.400.400
3/24/201675.2676.2774.7076.0050,532
3/24/20160.400.400.400.400
3/23/201675.9376.2975.0875.4838,347
3/23/20160.400.400.400.400
3/22/201676.4577.1675.9376.0332,930
3/22/20160.400.400.400.400
3/21/201676.2976.9075.7576.6751,006
3/21/20160.400.400.400.400
3/18/201677.1777.5075.5176.2081,006
3/18/20160.400.400.400.400
3/17/201674.0577.0574.0576.7269,813
3/17/20160.400.400.400.400
3/16/201672.5774.4072.1773.8869,900
3/16/20160.400.400.400.400
3/15/201673.5373.5372.5772.6042,449
3/15/20160.400.400.400.400
3/14/201674.3774.3773.1473.6535,015
3/14/20160.400.400.400.400
3/11/201673.9075.1173.6074.4561,133
3/11/20160.400.400.400.400
3/10/201673.5273.9072.4673.1045,853
3/10/20160.400.400.400.402,000
3/9/201672.5573.2672.1973.2249,766
3/9/20160.390.390.390.390
3/8/201672.4172.6371.1572.04109,318
3/8/20160.390.390.390.390
3/7/201672.0372.9772.0372.6174,637
3/7/20160.390.390.390.390
3/4/201671.7472.4571.3172.2069,461
3/4/20160.390.390.390.390
3/3/201671.8472.5371.2171.9672,855
3/3/20160.390.390.390.390
3/2/201671.5172.0070.8371.9285,225
3/2/20160.390.390.390.390
3/1/201671.1272.1470.8071.8731,273
3/1/20160.390.390.390.390
2/29/201671.0371.6570.3070.4368,246
2/29/20160.390.390.390.390
2/26/201670.9571.6570.2771.0348,258
2/26/20160.390.390.390.390
2/25/201671.1671.1669.9970.5824,634
2/25/20160.390.390.390.390
2/24/201669.5170.8668.9370.6141,144
2/24/20160.390.390.390.390
2/23/201670.2970.8869.8469.9843,797
2/23/20160.390.390.390.390
2/22/201671.8372.4669.9970.0462,678
2/22/20160.390.390.390.390
2/19/201670.3871.3069.7071.12136,379
2/19/20160.390.390.390.390
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center