Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	72.13	70.84	70.84	70.84	39,044	-0.83(-1.16%)
Dec 30, 2014	72.28	73.50	71.41	71.67	31,127	-0.83(-1.15%)
Dec 29, 2014	72.67	73.91	72.26	72.51	26,408	-0.21(-0.29%)
Dec 26, 2014	72.09	72.78	71.59	72.72	11,671	+1.05(+1.46%)
Dec 24, 2014	72.02	71.67	71.67	71.67	27,047	+0.07(+0.10%)
Dec 23, 2014	71.32	72.97	70.33	71.60	28,609	+0.94(+1.34%)
Dec 22, 2014	70.82	71.04	69.36	70.66	43,744	+0.12(+0.17%)
Dec 19, 2014	70.07	71.16	69.21	70.54	243,664	+0.20(+0.29%)
Dec 18, 2014	68.81	70.39	68.23	70.34	40,436	+2.25(+3.30%)
Dec 17, 2014	67.39	68.36	65.67	68.09	65,767	+0.93(+1.38%)
Dec 16, 2014	67.79	69.47	67.08	67.16	79,686	+0.03(+0.04%)
Dec 15, 2014	68.36	68.47	66.54	67.14	78,485	-0.96(-1.41%)
Dec 12, 2014	67.86	69.58	67.75	68.10	61,043	-0.68(-0.99%)
Dec 11, 2014	67.33	69.15	67.33	68.78	52,724	+1.95(+2.92%)
Dec 10, 2014	68.07	69.39	66.72	66.82	69,792	-1.77(-2.58%)
Dec 09, 2014	65.46	69.16	65.10	68.59	67,755	+2.70(+4.09%)
Dec 08, 2014	66.95	67.94	65.89	65.90	24,297	-1.06(-1.59%)
Dec 05, 2014	66.60	67.92	66.60	66.96	51,706	+0.16(+0.23%)
Dec 04, 2014	66.80	68.18	66.13	66.81	70,683	-0.24(-0.36%)
Dec 03, 2014	66.27	68.30	65.56	67.04	36,374	+1.04(+1.57%)
Dec 02, 2014	66.16	67.11	65.55	66.01	38,941	-0.13(-0.19%)
Dec 01, 2014	67.05	67.26	65.83	66.14	55,583	-0.77(-1.15%)
Nov 28, 2014	68.87	68.87	66.83	66.91	29,132	-2.06(-2.99%)
Nov 26, 2014	69.04	68.97	68.97	68.97	26,829	-0.39(-0.57%)
Nov 25, 2014	68.76	70.19	68.76	69.36	30,626	-0.13(-0.18%)
Nov 24, 2014	69.37	69.63	68.60	69.49	31,424	+0.38(+0.54%)
Nov 21, 2014	71.21	71.54	68.93	69.12	53,318	-0.90(-1.28%)
Nov 20, 2014	70.14	70.28	69.80	70.02	20,464	-0.17(-0.24%)
Nov 19, 2014	72.47	72.47	69.97	70.18	30,235	-2.01(-2.78%)
Nov 18, 2014	72.72	74.14	71.98	72.19	44,206	-0.20(-0.28%)
Nov 17, 2014	72.89	73.44	72.33	72.39	31,907	-0.62(-0.85%)
Nov 14, 2014	73.00	74.21	72.05	73.01	49,004	+0.29(+0.40%)
Nov 13, 2014	73.42	73.99	72.48	72.72	51,561	-0.99(-1.34%)
Nov 12, 2014	73.05	74.05	72.89	73.71	19,742	+0.67(+0.92%)
Nov 11, 2014	73.54	73.86	72.89	73.04	61,505	-0.25(-0.34%)
Nov 10, 2014	72.56	73.60	72.48	73.29	41,861	+0.42(+0.58%)
Nov 07, 2014	73.58	73.58	72.21	72.87	65,568	-0.93(-1.25%)
Nov 06, 2014	73.63	73.93	73.06	73.79	36,272	+0.38(+0.51%)
Nov 05, 2014	73.96	74.62	73.02	73.42	64,701	-0.17(-0.24%)
Nov 04, 2014	76.70	76.70	73.40	73.59	73,379	-3.08(-4.01%)
Nov 03, 2014	78.82	78.82	76.21	76.67	88,928	-2.30(-2.91%)
Oct 31, 2014	77.55	79.70	75.56	78.97	106,082	+3.38(+4.47%)
Oct 30, 2014	74.19	75.80	73.98	75.59	64,697	+0.83(+1.11%)
Oct 29, 2014	73.91	75.12	72.37	74.75	66,379	+1.42(+1.94%)
Oct 28, 2014	71.15	73.37	70.21	73.33	101,426	+2.37(+3.34%)
Oct 27, 2014	71.14	71.21	70.54	70.96	35,796	-0.26(-0.36%)
Oct 24, 2014	71.61	71.75	70.64	71.22	29,751	-0.34(-0.47%)
Oct 23, 2014	71.20	72.31	71.06	71.56	28,725	+1.30(+1.85%)
Oct 22, 2014	70.19	71.08	69.89	70.26	85,635	+0.01(+0.01%)
Oct 21, 2014	68.99	70.36	68.34	70.25	55,704	+1.59(+2.32%)
Oct 20, 2014	67.82	69.02	67.82	68.66	54,523	+0.79(+1.16%)
Oct 17, 2014	69.11	69.21	67.47	67.87	73,366	-0.26(-0.38%)
Oct 16, 2014	65.01	68.62	65.01	68.13	91,783	+2.45(+3.74%)
Oct 15, 2014	65.31	66.11	64.52	65.67	81,542	-0.22(-0.33%)
Oct 14, 2014	65.57	66.42	64.39	65.89	61,864	+1.23(+1.90%)
Oct 13, 2014	65.09	65.43	64.35	64.66	56,389	-0.16(-0.25%)
Oct 10, 2014	64.59	65.22	64.32	64.83	60,276	-0.09(-0.14%)
Oct 09, 2014	65.70	65.79	64.88	64.92	39,358	-1.00(-1.51%)
Oct 08, 2014	66.24	66.70	64.59	65.92	105,243	-0.55(-0.83%)
Oct 07, 2014	66.93	67.11	66.22	66.47	41,274	-0.78(-1.16%)
Oct 06, 2014	67.59	68.01	66.52	67.25	56,704	-0.37(-0.54%)
Oct 03, 2014	67.95	67.95	66.85	67.61	29,993	+0.52(+0.78%)
Oct 02, 2014	66.56	67.79	66.35	67.09	61,482	+0.32(+0.48%)

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