Drew Industries Incorporated Historical Stock Prices

DW 
$52.56
*  
0.81
 negative 
1.57%
Get DW Alerts
*Delayed - data as of Apr. 23, 2014 14:50 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:50  51.85  52.61  51.31  52.56 82,821
04/22/2014 51.5 51.89 51.3 51.75 185,763
04/21/2014 51.44 51.736 51.06 51.19 84,231
04/17/2014 51.27 52.88 51.27 51.5 127,529
04/16/2014 51.26 52 50.95 51.26 78,426
04/15/2014 51.11 51.3 49.53 51.05 95,691
04/14/2014 51.34 52.16 49.95 50.75 119,638
04/11/2014 51.14 52.22 50.2 50.89 117,186
04/10/2014 52.35 52.36 51.55 51.74 149,171
04/09/2014 51.78 52.5 51.31 52.29 61,954
04/08/2014 50.96 51.91 50.59 51.54 70,221
04/07/2014 51.9 51.99 50.45 50.91 64,641
04/04/2014 53.56 53.57 51.678 52.24 86,692
04/03/2014 54 54 52.76 53.06 101,409
04/02/2014 54.15 54.15 53.46 54 84,519
04/01/2014 54.5 55.35 53.95 54.15 192,176
03/31/2014 52.87 54.62 52.742 54.2 127,971
03/28/2014 52.63 53.56 52.278 52.67 100,013
03/27/2014 52.3 52.79 51.68 52.37 66,459
03/26/2014 53.41 53.41 51.85 52.02 110,168
03/25/2014 53.37 54.12 52.48 52.88 66,556
03/24/2014 54.49 54.56 52.31 52.89 74,121
03/21/2014 53.91 54.86 53.4 54.1 198,288
03/20/2014 53.67 54 53.43 53.81 55,303
03/19/2014 53.74 54 53.446 53.79 94,544
03/18/2014 53.02 53.84 52.3504 53.68 61,433
03/17/2014 53.64 54 52.78 52.83 95,785
03/14/2014 51.27 54.05 51.27 53.08 247,242
03/13/2014 52.24 52.8 50.21 51.3 190,013
03/12/2014 52.22 52.51 51.86 52.11 123,369
03/11/2014 52.69 53.13 52.35 52.47 139,167
03/10/2014 51.91 52.61 51.82 52.47 129,260
03/07/2014 51.83 52.4 51.37 52.17 133,344
03/06/2014 50.78 51.71 50.72 51.33 86,253
03/05/2014 50.49 50.96 50.2 50.76 96,066
03/04/2014 49.63 51.15 49.24 50.56 177,155
03/03/2014 48.92 49.51 48.02 48.86 112,095
02/28/2014 49.45 50.11 48.87 49.24 121,184
02/27/2014 49.19 49.44 48.92 49.3 66,733
02/26/2014 48.74 50.42 48.28 49.26 123,572
02/25/2014 48.94 49.08 48.13 48.55 119,899
02/24/2014 49.11 49.39 48.7 48.79 107,990
02/21/2014 49.47 49.55 48.74 49.19 116,047
02/20/2014 48.75 49.41 48.63 49.22 69,313
02/19/2014 49.75 50.18 48.68 48.7 181,727
02/18/2014 49 50.11 48.22 49.91 215,164
02/14/2014 49.68 49.764 48.43 49.04 211,719
02/13/2014 45.71 51.19 45.17 49.79 254,983
02/12/2014 46.08 46.32 45.86 46.03 121,410
02/11/2014 46.06 46.17 45.34 45.98 152,344
02/10/2014 46.2 46.345 45.48 45.92 89,904
02/07/2014 46.47 46.72 45.97 46.2 118,246
02/06/2014 46.19 47.07 46.07 46.31 110,260
02/05/2014 46.43 46.52 45.29 46 142,752
02/04/2014 45.68 47.27 45.02 46.59 111,657
02/03/2014 48.06 48.2725 45.33 45.53 159,506
01/31/2014 47.92 48.67 47.59 48.09 91,464
01/30/2014 48.72 49.52 48.36 48.82 80,897
01/29/2014 48.92 49.3 48.05 48.4 85,436
01/28/2014 48.82 49.43 48.38 49.39 100,911
01/27/2014 49.38 49.62 48.2263 48.67 54,306
01/24/2014 51.11 51.11 48.99 49.42 102,520
01/23/2014 51.4 51.8 51.24 51.51 90,035
01/22/2014 51.4 51.79 51.12 51.56 45,243
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?