$76.93 +0.22 (%) Standex International Corp - NYSE

Dec. 19, 2014 | 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
12/19/201476.4277.6175.4876.93223,418
12/19/20140.480.480.480.480
12/18/201475.0576.7774.4176.7137,077
12/18/20140.480.480.480.480
12/17/201473.5074.5571.6274.2660,303
12/17/20140.480.480.480.480
12/16/201473.9375.7773.1673.2573,565
12/16/20140.480.480.480.487,000
12/15/201474.5574.6872.5773.2271,964
12/15/20140.480.480.480.480
12/12/201474.0175.8973.8974.2755,971
12/12/20140.480.480.480.480
12/11/201473.4375.4273.4375.0148,344
12/11/20140.480.480.480.480
12/10/201474.2475.6872.7772.8863,993
12/10/20140.480.480.480.480
12/9/201471.3975.4371.0074.8162,126
12/9/20140.480.480.480.480
12/8/201473.0274.1071.8671.8722,279
12/8/20140.480.480.480.480
12/5/201472.6474.0872.6473.0347,410
12/5/20140.480.480.480.480
12/4/201472.8574.3672.1272.8664,810
12/4/20140.480.480.480.480
12/3/201472.2874.4971.5073.1233,352
12/3/20140.480.480.480.480
12/2/201472.1573.1971.4971.9935,706
12/2/20140.480.480.480.480
12/1/201473.1373.3571.8072.1350,965
12/1/20140.480.480.480.480
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
  • Showing 1-100 of 2,502 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center