$73.16 +0.23 (%) Standex International Corp - NYSE

Oct. 2, 2014 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXI historical data

Date Open High Low Close Volume
10/1/201474.2274.2272.6572.9364,932
10/1/20140.490.490.490.490
9/30/201475.2775.8074.1374.1470,765
9/30/20140.490.490.490.490
9/29/201475.5275.7374.6175.1479,832
9/29/20140.490.490.490.490
9/26/201474.5076.4673.7576.4067,003
9/26/20140.490.490.490.490
9/25/201474.2074.5373.0974.1046,667
9/25/20140.490.490.490.490
9/24/201473.5974.7672.7274.3053,210
9/24/20140.490.490.490.49200
9/23/201473.5273.9673.2573.3133,481
9/23/20140.490.490.490.490
9/22/201474.4474.5173.2573.6857,785
9/22/20140.490.490.490.490
9/19/201474.8775.2474.4975.13105,666
9/19/20140.490.490.490.490
9/18/201474.3575.3473.7575.2530,324
9/18/20140.490.490.490.490
9/17/201474.2875.3374.2874.3543,433
9/17/20140.490.490.490.490
9/16/201474.9375.0574.1174.5022,861
9/16/20140.500.500.490.5029,500
9/15/201474.8875.5474.2675.0156,529
9/15/20140.500.500.500.500
9/12/201475.6875.7774.7475.0970,696
9/12/20140.500.500.500.500
9/11/201475.1876.0975.0275.7934,150
9/11/20140.500.500.500.500
9/10/201474.2375.5974.0975.5184,946
9/10/20140.500.500.500.500
9/9/201476.0276.3374.2574.3441,860
9/9/20140.500.500.500.500
9/8/201476.0976.9975.4276.4640,319
9/8/20140.500.500.500.500
9/5/201474.5776.1172.8975.9736,707
9/5/20140.500.500.500.506,000
9/4/201474.5375.5274.3674.8260,278
9/4/20140.500.500.500.500
9/3/201475.2975.5174.3474.8587,973
9/3/20140.500.500.500.500
9/2/201474.9875.2473.8174.8245,516
9/2/20140.500.500.500.500
8/29/201474.4875.0074.1474.6362,991
8/29/20140.500.500.500.500
8/28/201473.6874.7472.8974.5861,312
8/28/20140.500.500.500.500
8/27/201472.0074.1271.6573.7588,490
8/27/20140.500.500.500.50500
8/26/201471.6071.9170.9371.6741,877
8/26/20140.500.500.500.500
8/25/201471.7771.8470.8171.4523,803
8/25/20140.500.500.500.500
8/22/201472.2572.2570.6571.5228,665
8/22/20140.500.500.500.500
8/21/201471.9472.8170.8072.2845,644
8/21/20140.500.500.500.500
8/20/201471.9572.3971.3871.9039,496
8/20/20140.500.500.500.508,000
8/19/201471.1872.6171.0572.3645,277
8/19/20140.500.500.500.500
8/18/201470.5171.4170.3071.4130,306
8/18/20140.500.500.500.5025,000
8/15/201470.6870.6868.4069.8252,912
8/15/20140.500.500.500.500
8/14/201470.6870.9670.2570.6820,768
8/14/20140.500.500.500.500
8/13/201470.3271.2470.0970.7236,728
8/13/20140.500.500.500.500
8/12/201469.6271.0669.6269.9428,433
8/12/20140.500.500.500.500
8/11/201469.3770.7369.1969.9826,255
8/11/20140.500.500.500.500
8/8/201469.2569.8268.5169.3730,955
8/8/20140.500.500.500.505,000
8/7/201468.4369.8567.3569.3073,559
8/7/20140.500.500.500.500
8/6/201467.6868.7767.4468.3726,523
8/6/20140.500.500.500.500
8/5/201466.9168.3166.9167.9733,628
8/5/20140.500.500.500.500
8/4/201466.5367.7365.5167.4049,760
8/1/201465.8366.9065.4966.4267,184
8/1/20140.500.500.500.500
7/31/201466.8466.9865.0165.9579,061
7/31/20140.500.500.500.500
7/30/201467.8067.8066.6667.3333,269
7/30/20140.500.500.500.500
7/29/201468.4868.4867.2367.3343,051
7/29/20140.500.500.500.50200
7/28/201469.0669.0667.8168.3836,076
7/28/20140.510.510.510.510
7/25/201469.8869.9768.8769.0628,944
7/25/20140.510.510.500.505,000
7/24/201470.6971.1969.7570.3531,880
7/24/20140.510.510.510.510
7/23/201471.4571.4570.4670.7029,704
7/23/20140.510.510.510.510
7/22/201471.1972.0371.0671.5122,178
  • Showing 1-100 of 2,459 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center