$86.95 -1.55 (%) Standex International Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201688.3088.7586.9086.9525,819
12/2/20160.440.440.440.440
12/1/201688.5589.3387.2088.5046,108
12/1/20160.440.440.440.440
11/30/201689.1589.3087.5588.1036,699
11/30/20160.440.440.440.440
11/29/201689.6089.6588.1588.5032,428
11/29/20160.440.440.440.445,000
11/28/201689.6090.2089.2589.6036,958
11/28/20160.430.430.430.430
11/25/201688.7590.2588.7390.1528,324
11/25/20160.430.430.430.430
11/24/20160.430.430.430.430
11/23/201689.4090.2089.0589.2553,398
11/23/20160.430.430.430.430
11/22/201688.4589.7586.5089.4060,792
11/22/20160.430.430.430.43800
11/21/201687.9588.4087.2588.2526,916
11/21/20160.430.430.430.430
11/18/201687.7088.1087.3587.9553,668
11/18/20160.430.430.430.430
11/17/201688.3589.3587.4087.7045,528
11/17/20160.430.430.430.430
11/16/201688.9088.9087.4088.0045,193
11/16/20160.430.430.430.430
11/15/201689.0089.9588.5088.9086,786
11/15/20160.430.430.430.430
11/14/201686.5090.2586.5090.0090,617
11/14/20160.430.430.430.430
11/11/201682.2086.2582.2085.8576,581
11/11/20160.430.430.430.430
11/10/201680.4583.2079.6582.5567,693
11/10/20160.430.430.430.435,000
11/9/201675.4579.8075.4579.7561,509
11/9/20160.430.430.430.430
11/8/201675.7576.4074.6576.1537,901
11/8/20160.430.430.430.430
11/7/201675.7575.9574.6075.8578,369
11/7/20160.430.430.430.430
11/4/201675.0076.5574.5574.6543,333
11/4/20160.430.430.430.430
11/3/201675.2575.7574.9074.9037,603
11/3/20160.430.430.430.430
11/2/201674.8576.1174.3575.3037,336
11/2/20160.430.430.430.430
11/1/201676.5077.2575.3075.4580,058
11/1/20160.430.430.430.430
10/31/201679.8580.1076.0076.40124,900
10/31/20160.430.430.430.430
10/28/201680.0082.8078.4580.00107,169
10/28/20160.430.430.430.430
10/27/201685.1585.7584.3084.8529,052
10/27/20160.430.430.430.430
10/26/201686.2086.8084.9584.9532,875
10/26/20160.430.430.430.430
10/25/201687.5587.5586.3586.5517,448
10/25/20160.430.430.430.430
10/24/201687.4588.1086.9087.3530,125
10/24/20160.430.430.430.430
10/21/201686.6087.4086.5086.7531,125
10/21/20160.420.430.420.436,000
10/20/201688.2588.2586.8587.4054,476
10/20/20160.430.430.430.4319,000
10/19/201688.1590.1087.5088.2549,391
10/19/20160.430.430.430.430
10/18/201688.3589.0587.7087.8533,450
10/18/20160.430.430.430.430
10/17/201687.3587.6586.9587.0032,044
10/17/20160.430.430.430.430
10/14/201687.6387.9686.5987.4337,004
10/14/20160.430.430.430.431,000
10/13/201686.4987.6585.9487.1466,602
10/13/20160.440.440.440.440
10/12/201686.5887.5086.3787.1498,327
10/12/20160.440.440.440.440
10/11/201688.2988.2986.3686.5242,916
10/11/20160.440.440.440.440
10/10/201688.2689.0987.5088.3253,992
10/7/201689.8489.8487.5287.80121,485
10/7/20160.440.440.440.440
10/6/201689.9090.3389.7690.00101,334
10/6/20160.440.440.440.440
10/5/201690.8391.0090.1290.33176,285
10/5/20160.440.440.440.440
10/4/201691.5592.0390.1790.2364,532
10/4/20160.440.440.440.440
10/3/201692.6192.6991.3391.6167,483
10/3/20160.440.440.440.440
9/30/201692.6093.2991.7292.8740,351
9/30/20160.440.440.440.443,000
9/29/201691.3692.6091.3691.9044,435
9/29/20160.440.440.440.445,000
9/28/201689.9691.6589.9291.42111,864
9/28/20160.430.430.430.430
9/27/201690.0190.3189.0889.7875,721
9/27/20160.430.430.430.430
9/26/201688.3190.2787.7490.00113,706
9/26/20160.430.430.430.431,700
9/23/201689.7889.7888.4988.5638,330
9/23/20160.430.430.420.4224,500
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center