$72.83 0.00 (%) Standex International Corp - NYSE

Mar. 5, 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
3/5/201571.6573.0771.4472.8356,576
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
1/19/20150.470.470.470.470
1/16/201572.5874.6472.4573.8182,166
1/16/20150.470.470.470.470
1/15/201573.4573.9972.2773.0084,913
1/15/20150.470.470.470.470
1/14/201570.9573.1370.9572.8759,168
1/14/20150.470.470.470.470
1/13/201570.0271.5569.8571.5552,101
1/13/20150.470.470.470.470
1/12/201571.2271.2268.6169.33103,280
1/12/20150.470.470.470.470
1/9/201571.5271.8370.5271.04103,170
1/9/20150.480.480.480.485,000
1/8/201572.3273.1170.8971.7160,229
1/8/20150.480.480.480.480
1/7/201571.2971.7570.3971.6139,007
1/7/20150.480.480.480.486,000
1/6/201573.5973.5970.4270.9352,099
1/6/20150.480.480.480.480
1/5/201574.6974.9772.6873.3131,396
1/5/20150.480.480.480.487,500
1/2/201577.7577.9074.6174.9869,696
1/2/20150.480.480.480.480
12/31/201478.6779.1676.9977.2636,344
12/31/20140.480.480.480.48500
12/30/201478.8380.1677.8878.1728,541
12/30/20140.480.480.480.480
12/29/201479.2680.6178.8179.0824,214
12/29/20140.480.480.480.480
12/26/201478.6279.3778.0879.3110,702
12/24/201478.5579.1577.6778.1724,766
12/24/20140.480.480.480.480
12/23/201477.7879.5876.7078.0926,232
12/23/20140.480.480.480.480
12/22/201477.2477.4875.6477.0640,110
12/22/20140.480.480.480.480
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center