Drew Industries Incorporated Historical Stock Prices

DW 
$57.14
*  
0.18
0.31%
Get DW Alerts
*Delayed - data as of Jul. 30, 2015 11:21 ET  -  Find a broker to begin trading DW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:21  57.04  57.24  56.62  57.14 10,566
07/29/2015 57.26 57.6 56.785 57.32 62,866
07/28/2015 56.64 57.49 56.12 57.22 103,208
07/27/2015 56.41 56.89 55.76 56.58 104,655
07/24/2015 57.5 57.63 56.63 56.88 101,319
07/23/2015 58.52 58.52 57.705 57.8 84,603
07/22/2015 57.55 58.58 57.55 58.25 55,260
07/21/2015 58.1 58.86 57.42 57.93 100,825
07/20/2015 58.32 58.88 58.04 58.25 72,301
07/17/2015 58.26 58.52 57.79 58.45 60,902
07/16/2015 58.39 58.79 57.88 58.3 83,741
07/15/2015 59.3 59.34 58.01 58.14 86,422
07/14/2015 59.34 59.57 58.77 59.3 51,090
07/13/2015 59.59 59.75 58.9 59.23 72,801
07/10/2015 58.46 59.47 58.401 59.11 106,394
07/09/2015 58.9 59.1491 58.02 58.02 122,201
07/08/2015 58.35 58.56 57.78 58.23 198,719
07/07/2015 58.39 58.74 56.74 58.48 132,808
07/06/2015 57.74 58.46 57.715 58.31 100,979
07/02/2015 58.54 58.77 57.84 58.33 72,612
07/01/2015 58.29 58.57 57.75 58.43 106,964
06/30/2015 58 58.25 57.19 58.02 178,888
06/29/2015 59 59.06 57.21 57.38 94,220
06/26/2015 59.14 59.75 58.95 59.23 103,007
06/25/2015 58.4 59.255 58.21 59.1 104,864
06/24/2015 58.1 58.4225 58 58.33 103,899
06/23/2015 57.86 58.42 57.7801 58.36 83,569
06/22/2015 58.91 58.91 57.21 57.92 108,388
06/19/2015 58.9 59.39 58.34 58.41 140,674
06/18/2015 58.44 59.45 58.405 59.12 82,893
06/17/2015 58.88 58.99 58.16 58.34 92,938
06/16/2015 58.65 59.15 58.43 58.86 93,084
06/15/2015 57.47 59.05 56.88 58.73 142,493
06/12/2015 57.08 57.85 56.65 57.72 186,748
06/11/2015 58.19 58.44 56.57 57.26 128,052
06/10/2015 59.11 59.37 58.21 58.38 124,356
06/09/2015 58.4 58.85 57.538 58.51 102,973
06/08/2015 58.79 59.43 57.9819 58.56 105,704
06/05/2015 61.61 61.61 58.55 58.96 184,982
06/04/2015 62.14 62.184 61.31 61.59 101,876
06/03/2015 61.36 62.74 60.72 62.45 80,303
06/02/2015 60.95 61.95 60.51 61.42 58,305
06/01/2015 61.74 61.75 60.6 61.09 80,303
05/29/2015 62.71 62.76 61.31 61.4 187,015
05/28/2015 61.97 62.76 61.56 62.59 126,242
05/27/2015 60.55 62.17 60.21 61.93 122,258
05/26/2015 60.48 60.88 59.66 60.38 76,635
05/22/2015 61.25 61.84 60.52 60.95 103,947
05/21/2015 61.68 62.05 60.75 61.27 69,613
05/20/2015 61.84 61.87 61.0771 61.53 73,013
05/19/2015 62.28 62.71 61.069 61.66 92,574
05/18/2015 61.28 63.64 61.06 62.6 148,715
05/15/2015 60.91 61.55 60.28 61.51 102,578
05/14/2015 60.07 60.97 59.62 60.83 56,741
05/13/2015 60.07 60.7 59.52 59.75 78,096
05/12/2015 59.91 59.94 58.86 59.79 85,137
05/11/2015 59 60.36 59 59.97 78,515
05/08/2015 59.32 59.44 58.925 59.1 118,897
05/07/2015 55.73 59 55.7275 58.58 136,030
05/06/2015 55.46 56.07 54.89 55.85 249,151
05/05/2015 57.27 58.2699 54.7 55.26 174,839
05/04/2015 57.66 58.13 57.41 57.52 89,395
05/01/2015 56.69 57.65 56.54 57.38 116,728
04/30/2015 57.97 58.13 56.18 56.67 128,522
04/29/2015 59.19 59.19 58.23 58.33 74,462
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?