Drew Industries Incorporated Historical Stock Prices

DW 
$51.5
*  
0.48
0.94%
Get DW Alerts
*Delayed - data as of Dec. 26, 2014 9:58 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:58  51.16  51.7034  51.02  51.50 6,613
12/24/2014 50.88 51.46 50.5 51.02 73,949
12/23/2014 50.63 52.02 50.46 50.82 120,663
12/22/2014 50.25 51.21 50.25 50.55 137,550
12/19/2014 50.16 50.8 49.97 50.32 411,635
12/18/2014 50.94 50.94 49.565 50.35 230,975
12/17/2014 48.95 50.59 48.53 50.42 151,241
12/16/2014 47.91 48.98 47.5 48.72 181,848
12/15/2014 47.29 48.29 46.28 47.83 218,287
12/12/2014 46.81 47.83 46.81 46.93 113,252
12/11/2014 46.61 47.98 45.9 47.43 75,928
12/10/2014 47.28 47.6 46.4 46.54 85,052
12/09/2014 46.22 47.79 45.76 47.61 84,305
12/08/2014 48.12 48.3 46.34 46.64 106,721
12/05/2014 48.14 48.91 47.77 48.04 108,095
12/04/2014 48.5 48.73 48.02 48.19 89,968
12/03/2014 47.11 48.84 46.53 48.61 116,198
12/02/2014 46.78 47.64 46.78 47.11 133,672
12/01/2014 46.83 47.42 46.575 46.97 95,493
11/28/2014 47.5 47.91 47 47.1 52,058
11/26/2014 47.53 47.7 46.92 47.28 57,669
11/25/2014 47.57 47.8 46.9 47.35 62,991
11/24/2014 47.2 47.49 46.7 47.37 77,133
11/21/2014 47.8 48.125 46.79 47 66,206
11/20/2014 46.62 47.48 46.41 47.13 58,524
11/19/2014 47.19 47.43 46.62 46.82 105,471
11/18/2014 47.45 48.15 46.86 47.31 101,563
11/17/2014 48.1 48.35 47.34 47.42 88,981
11/14/2014 47.45 48.15 47.28 48.02 135,804
11/13/2014 47.83 48.0299 47.405 47.56 72,320
11/12/2014 47.16 47.8 47.06 47.68 68,893
11/11/2014 47.61 47.69 47.06 47.53 69,003
11/10/2014 46.87 47.7 46.73 47.52 91,253
11/07/2014 47.18 47.18 46.33 46.91 87,187
11/06/2014 46.63 47.43 46.53 47.34 99,376
11/05/2014 47.01 47.39 46.24 46.75 103,593
11/04/2014 46.5 47.0599 46.08 46.82 92,216
11/03/2014 48.23 48.51 46.28 46.73 170,689
10/31/2014 46.86 48.13 45.9 48.06 220,414
10/30/2014 46.49 47.78 46.36 47.63 113,385
10/29/2014 46.93 47.015 45.87 46.67 75,760
10/28/2014 45 47.12 44.87 46.75 101,931
10/27/2014 45 45.06 44.09 44.76 59,687
10/24/2014 45.44 45.97 44.96 45.01 51,627
10/23/2014 44.29 45.53 44.29 45.27 69,923
10/22/2014 45.17 45.22 43.91 44.04 50,422
10/21/2014 44.51 45.05 44.46 44.94 67,608
10/20/2014 43.95 44.78 43.64 44.18 116,565
10/17/2014 44.65 45.29 43.89 43.98 102,137
10/16/2014 43.5 44.6875 43.5 44.19 111,606
10/15/2014 42.87 44.29 42.13 43.87 107,654
10/14/2014 42.78 43.99 42.49 43.26 98,870
10/13/2014 42.25 43.05 42.25 42.42 140,531
10/10/2014 41.79 42.89 41.79 42.3 171,609
10/09/2014 42.32 42.61 41.625 42.01 169,301
10/08/2014 41.79 42.715 41.3 42.47 127,134
10/07/2014 42.22 42.68 41.87 41.95 194,508
10/06/2014 42.94 43.06 42.252 42.55 108,180
10/03/2014 43.3 43.3 42.77 42.91 103,756
10/02/2014 42.38 42.894 42.19 42.74 130,892
10/01/2014 42.26 42.49 41.75 42.22 154,659
09/30/2014 43.35 43.35 42.17 42.19 194,889
09/29/2014 42.98 43.45 42.85 43.19 127,382
09/26/2014 43.65 43.87 42.89 43.27 246,908
09/25/2014 44.14 44.49 42.968 43.55 236,606
09/24/2014 44.54 44.83 44.18 44.3 99,508
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 Brokers before you trade

Want to trade FX?