$72.97 -2.25 (%) Standex International Corp - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXI historical data

Date Open High Low Close Volume
11/28/201475.1175.1172.8972.9726,712
11/28/20140.480.480.480.48500
11/27/20140.480.480.480.480
11/26/201475.3075.5574.7675.2224,623
11/26/20140.480.480.480.480
11/25/201474.9976.5574.9975.6528,082
11/25/20140.480.480.480.480
11/24/201475.6675.9474.8275.7928,813
11/24/20140.480.480.480.480
11/21/201477.6678.0275.1875.3848,888
11/21/20140.490.490.480.4821,500
11/20/201476.5076.6576.1276.3618,772
11/20/20140.490.490.490.490
11/19/201479.0479.0476.3176.5427,723
11/19/20140.490.490.490.490
11/18/201479.3180.8678.5078.7340,533
11/18/20140.490.490.490.490
11/17/201479.5080.1078.8878.9529,256
11/17/20140.490.490.490.490
11/14/201479.6280.9478.5879.6344,933
11/14/20140.490.490.490.490
11/13/201480.0780.7079.0579.3147,277
11/13/20140.490.490.490.490
11/12/201479.6780.7679.5080.3918,102
11/12/20140.490.490.490.490
11/11/201480.2080.5579.5079.6656,395
11/11/20140.490.490.490.495,000
11/10/201479.1480.2779.0579.9338,383
11/10/20140.490.490.490.490
11/7/201480.2580.2578.7579.4760,120
11/7/20140.490.490.490.490
11/6/201480.3080.6379.6880.4833,259
11/6/20140.490.490.490.490
11/5/201480.7881.5079.7680.1959,237
11/5/20140.490.490.490.490
11/4/201483.7883.7880.1780.3867,182
11/4/20140.490.490.490.490
11/3/201486.0986.0983.2483.7481,417
11/3/20140.490.490.490.498,000
10/31/201484.7087.0582.5386.2597,123
10/31/20140.490.490.490.490
10/30/201481.0382.7980.8082.5659,233
10/30/20140.490.490.490.490
10/29/201480.7382.0679.0581.6560,773
10/29/20140.490.490.490.490
10/28/201477.7180.1476.6980.1092,860
10/28/20140.490.490.490.490
10/27/201477.7077.7877.0577.5132,773
10/27/20140.490.490.490.490
10/24/201478.2278.3777.1677.7927,239
10/24/20140.490.490.490.490
10/23/201477.7778.9877.6278.1626,299
10/23/20140.490.490.490.490
10/22/201476.6677.6476.3476.7478,403
10/22/20140.490.490.490.490
10/21/201475.3576.8574.6576.7351,000
10/21/20140.500.500.500.5015,000
10/20/201474.0875.3974.0874.9949,918
10/20/20140.490.490.490.490
10/17/201475.4975.5973.6974.1367,170
10/17/20140.490.490.490.490
10/16/201471.0174.9571.0174.4184,031
10/16/20140.490.490.490.490
10/15/201471.3372.2170.4771.7374,655
10/15/20140.490.490.490.490
10/14/201471.6272.5570.3371.9756,639
10/14/20140.490.490.490.490
10/13/201471.1071.4770.2970.6351,627
10/10/201470.5571.2470.2570.8155,185
10/10/20140.490.490.490.490
10/9/201471.7671.8670.8770.9136,034
10/9/20140.490.490.490.490
10/8/201472.3572.8570.5572.0096,354
10/8/20140.490.490.490.490
10/7/201473.1073.3072.3372.6037,788
10/7/20140.490.490.490.490
10/6/201473.8374.2872.6673.4551,915
10/6/20140.490.490.490.490
10/3/201474.2274.2273.0273.8527,460
10/3/20140.500.500.500.503,982
10/2/201472.7074.0472.4773.2856,290
10/2/20140.500.500.500.5020,300
10/1/201474.2274.2272.6572.9364,932
10/1/20140.490.490.490.490
9/30/201475.2775.8074.1374.1471,197
9/30/20140.490.490.490.490
9/29/201475.5275.7374.6175.1480,441
9/29/20140.490.490.490.49200
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
  • Showing 1-100 of 2,495 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center