$84.80 +2.34 (%) Standex International Corp - New York Stock Exchange, Inc.

May. 24, 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
5/24/201683.0785.6381.6084.8068,754
5/24/20160.430.430.430.430
5/23/201681.7582.6981.4182.4697,268
5/20/201680.5081.7380.2981.6992,312
5/20/20160.430.430.430.430
5/19/201681.0082.1579.7880.3489,842
5/19/20160.420.430.420.439,000
5/18/201681.3082.1080.6081.5853,695
5/18/20160.420.420.420.420
5/17/201682.4583.3281.3181.69115,068
5/17/20160.420.420.420.420
5/16/201681.5983.1481.5982.7068,853
5/16/20160.420.420.420.421,000
5/13/201680.9082.0580.4581.7952,442
5/13/20160.410.410.410.410
5/12/201681.7182.2380.7181.3437,986
5/12/20160.410.410.410.410
5/11/201681.2383.2681.2381.4456,860
5/11/20160.410.410.410.410
5/10/201680.0081.5680.0081.1844,281
5/10/20160.410.410.410.415,500
5/9/201680.3080.3179.5479.8977,662
5/9/20160.410.410.410.410
5/6/201679.7280.7779.5380.5749,677
5/6/20160.410.410.410.410
5/5/201679.2480.1179.0679.96113,748
5/5/20160.410.410.410.41100
5/4/201679.1279.7878.0779.3982,648
5/4/20160.410.410.410.410
5/3/201678.2880.0076.5179.2792,825
5/3/20160.410.410.410.410
5/2/201677.1479.1377.1378.72136,928
5/2/20160.410.410.410.410
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center