Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.33	35.50	34.33	34.33	65,026	-0.75(-2.15%)
Feb 28, 2012	35.76	35.76	34.86	35.08	59,105	-0.73(-2.03%)
Feb 27, 2012	35.85	36.34	35.08	35.81	36,694	-0.21(-0.57%)
Feb 24, 2012	37.23	37.25	36.00	36.02	37,076	-1.21(-3.26%)
Feb 23, 2012	36.38	37.36	35.94	37.23	58,019	+0.84(+2.32%)
Feb 22, 2012	36.22	36.87	36.22	36.38	50,465	-0.13(-0.34%)
Feb 21, 2012	36.51	37.43	36.25	36.51	91,804	+0.04(+0.10%)
Feb 17, 2012	36.56	36.80	36.09	36.47	78,133	+0.13(+0.37%)
Feb 16, 2012	35.81	36.51	35.81	36.34	50,534	+0.60(+1.68%)
Feb 15, 2012	37.17	37.17	35.42	35.74	92,293	-1.29(-3.49%)
Feb 14, 2012	37.48	38.12	36.32	37.03	68,228	-1.08(-2.83%)
Feb 13, 2012	37.51	38.34	37.40	38.11	54,911	+1.18(+3.19%)
Feb 10, 2012	36.55	37.21	36.29	36.93	48,449	+0.15(+0.42%)
Feb 09, 2012	37.14	37.37	36.72	36.78	28,499	-0.31(-0.85%)
Feb 08, 2012	37.44	37.49	36.76	37.09	30,304	-0.13(-0.34%)
Feb 07, 2012	37.43	37.79	37.12	37.22	37,103	-0.43(-1.15%)
Feb 06, 2012	38.37	38.38	37.53	37.65	31,148	-0.63(-1.64%)
Feb 03, 2012	38.32	39.46	38.12	38.28	53,554	+0.70(+1.86%)
Feb 02, 2012	37.43	37.72	36.97	37.58	51,328	+0.11(+0.29%)
Feb 01, 2012	36.23	37.67	36.07	37.47	65,457	+1.52(+4.22%)
Jan 31, 2012	35.48	36.09	35.13	35.96	41,488	+0.65(+1.83%)
Jan 30, 2012	35.26	35.51	35.06	35.31	19,425	-0.22(-0.61%)
Jan 27, 2012	35.02	35.60	34.87	35.52	31,771	+0.19(+0.53%)
Jan 26, 2012	35.32	35.74	34.80	35.34	41,281	+0.30(+0.84%)
Jan 25, 2012	34.48	35.37	34.29	35.04	23,981	+0.33(+0.96%)
Jan 24, 2012	34.16	34.77	34.11	34.71	46,458	+0.22(+0.62%)
Jan 23, 2012	35.05	35.05	34.13	34.49	35,854	-0.45(-1.28%)
Jan 20, 2012	34.16	35.20	34.16	34.94	33,187	+0.56(+1.64%)
Jan 19, 2012	34.69	34.69	33.85	34.38	31,330	-0.32(-0.93%)
Jan 18, 2012	33.93	34.73	33.61	34.70	33,440	+0.67(+1.98%)
Jan 17, 2012	34.09	34.17	33.68	34.03	65,008	+0.28(+0.82%)
Jan 13, 2012	33.34	34.02	33.22	33.75	26,513	-0.03(-0.08%)
Jan 12, 2012	33.39	33.98	32.79	33.78	29,373	+0.55(+1.65%)
Jan 11, 2012	32.91	33.47	32.91	33.23	66,744	+0.28(+0.84%)
Jan 10, 2012	33.01	33.01	32.46	32.95	63,576	+0.48(+1.46%)
Jan 09, 2012	32.28	32.50	31.73	32.48	47,130	+0.39(+1.23%)
Jan 06, 2012	32.19	32.25	31.74	32.08	40,748	-0.05(-0.17%)
Jan 05, 2012	31.85	32.35	31.46	32.13	27,623	+0.19(+0.59%)
Jan 04, 2012	31.46	32.31	31.46	31.95	41,700	+1.30(+4.24%)
Dec 30, 2011	31.35	31.74	30.64	30.65	56,509	-0.80(-2.54%)
Dec 29, 2011	31.38	31.59	31.30	31.44	53,180	+0.04(+0.14%)
Dec 28, 2011	31.85	31.97	31.28	31.40	35,554	-0.57(-1.77%)
Dec 27, 2011	31.51	32.13	31.24	31.96	34,454	+0.25(+0.79%)
Dec 23, 2011	31.68	31.79	31.50	31.71	21,179	+0.44(+1.41%)
Dec 21, 2011	31.07	31.52	30.65	31.27	25,616	+0.03(+0.09%)
Dec 20, 2011	30.60	31.33	30.55	31.25	41,543	+1.41(+4.72%)
Dec 19, 2011	30.92	31.35	29.78	29.84	66,781	-0.82(-2.66%)
Dec 16, 2011	30.48	31.46	30.16	30.66	119,743	+0.52(+1.73%)
Dec 15, 2011	29.83	30.48	29.72	30.13	52,085	+0.71(+2.41%)
Dec 14, 2011	28.93	29.51	28.71	29.43	60,428	+0.17(+0.58%)
Dec 13, 2011	29.93	30.50	29.13	29.26	59,148	-0.29(-0.97%)
Dec 12, 2011	29.61	29.85	29.01	29.54	49,263	-0.55(-1.82%)
Dec 09, 2011	28.94	30.24	28.53	30.09	62,507	+1.35(+4.68%)
Dec 08, 2011	29.67	29.86	28.65	28.74	53,517	-1.29(-4.30%)
Dec 07, 2011	29.61	30.31	29.13	30.04	51,489	+0.28(+0.93%)
Dec 06, 2011	29.36	29.87	28.95	29.76	51,611	+0.55(+1.87%)
Dec 05, 2011	29.37	29.60	28.65	29.21	50,965	+0.48(+1.65%)
Dec 02, 2011	28.98	28.98	28.34	28.74	39,087	+0.29(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Standex International Corp (NY: SXI )

Historical Prices

Free News Feed