Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.54	36.16	35.20	36.02	41,415	+0.65(+1.83%)
Jan 30, 2012	35.33	35.57	35.12	35.37	19,390	-0.22(-0.61%)
Jan 27, 2012	35.09	35.66	34.93	35.59	31,715	+0.19(+0.53%)
Jan 26, 2012	35.38	35.80	34.86	35.40	41,208	+0.30(+0.84%)
Jan 25, 2012	34.54	35.44	34.35	35.10	23,938	+0.33(+0.96%)
Jan 24, 2012	34.22	34.83	34.17	34.77	46,375	+0.22(+0.62%)
Jan 23, 2012	35.11	35.11	34.20	34.55	35,791	-0.45(-1.28%)
Jan 20, 2012	34.22	35.26	34.22	35.00	33,128	+0.57(+1.64%)
Jan 19, 2012	34.75	34.75	33.91	34.44	31,274	-0.32(-0.93%)
Jan 18, 2012	33.99	34.79	33.67	34.76	33,381	+0.67(+1.98%)
Jan 17, 2012	34.15	34.23	33.74	34.09	64,893	+0.28(+0.82%)
Jan 13, 2012	33.40	34.08	33.28	33.81	26,466	-0.03(-0.08%)
Jan 12, 2012	33.45	34.04	32.85	33.84	29,321	+0.55(+1.65%)
Jan 11, 2012	32.96	33.53	32.96	33.29	66,625	+0.28(+0.84%)
Jan 10, 2012	33.07	33.07	32.52	33.01	63,463	+0.48(+1.46%)
Jan 09, 2012	32.34	32.56	31.79	32.53	47,047	+0.40(+1.23%)
Jan 06, 2012	32.25	32.31	31.80	32.14	40,676	-0.05(-0.17%)
Jan 05, 2012	31.90	32.41	31.52	32.19	27,574	+0.19(+0.59%)
Jan 04, 2012	31.52	32.37	31.52	32.00	41,626	+1.30(+4.24%)
Dec 30, 2011	31.40	31.80	30.69	30.70	56,409	-0.80(-2.54%)
Dec 29, 2011	31.44	31.64	31.36	31.50	53,086	+0.04(+0.14%)
Dec 28, 2011	31.90	32.03	31.34	31.46	35,491	-0.57(-1.77%)
Dec 27, 2011	31.56	32.19	31.29	32.02	34,393	+0.25(+0.79%)
Dec 23, 2011	31.73	31.85	31.55	31.77	21,141	+0.44(+1.41%)
Dec 21, 2011	31.12	31.57	30.70	31.33	25,571	+0.03(+0.09%)
Dec 20, 2011	30.66	31.38	30.60	31.30	41,469	+1.41(+4.72%)
Dec 19, 2011	30.97	31.40	29.83	29.89	66,662	-0.82(-2.66%)
Dec 16, 2011	30.53	31.52	30.22	30.71	119,530	+0.52(+1.73%)
Dec 15, 2011	29.88	30.53	29.78	30.19	51,993	+0.71(+2.41%)
Dec 14, 2011	28.98	29.56	28.76	29.48	60,320	+0.17(+0.58%)
Dec 13, 2011	29.98	30.56	29.18	29.31	59,043	-0.29(-0.97%)
Dec 12, 2011	29.67	29.90	29.07	29.60	49,176	-0.55(-1.82%)
Dec 09, 2011	28.99	30.30	28.58	30.14	62,396	+1.35(+4.68%)
Dec 08, 2011	29.72	29.91	28.70	28.80	53,422	-1.29(-4.30%)
Dec 07, 2011	29.66	30.36	29.18	30.09	51,397	+0.28(+0.93%)
Dec 06, 2011	29.42	29.93	29.00	29.81	51,520	+0.55(+1.87%)
Dec 05, 2011	29.42	29.65	28.70	29.26	50,874	+0.48(+1.65%)
Dec 02, 2011	29.03	29.03	28.39	28.79	39,017	+0.29(+1.01%)
Dec 01, 2011	28.48	29.26	27.88	28.50	60,503	-0.19(-0.66%)
Nov 30, 2011	28.12	28.77	27.83	28.69	147,291	+1.96(+7.33%)
Nov 29, 2011	27.39	27.59	26.42	26.73	81,971	-0.49(-1.81%)
Nov 28, 2011	27.16	27.74	26.98	27.22	74,137	+1.21(+4.66%)
Nov 25, 2011	26.25	26.70	26.01	26.01	33,343	-0.40(-1.50%)
Nov 23, 2011	27.99	28.00	26.38	26.41	77,554	-1.83(-6.49%)
Nov 22, 2011	28.62	28.96	28.15	28.24	34,756	-0.30(-1.04%)
Nov 21, 2011	28.82	29.12	28.36	28.54	58,001	-1.02(-3.46%)
Nov 18, 2011	30.02	30.10	29.18	29.56	89,030	-0.38(-1.26%)
Nov 17, 2011	30.93	31.10	29.61	29.94	73,044	-0.84(-2.74%)
Nov 16, 2011	31.42	31.69	30.69	30.78	63,953	-1.03(-3.25%)
Nov 15, 2011	31.78	32.11	31.56	31.81	53,309	-0.13(-0.39%)
Nov 14, 2011	32.35	32.79	31.60	31.94	55,246	-0.31(-0.97%)
Nov 11, 2011	32.41	32.47	31.89	32.25	68,626	+0.34(+1.07%)
Nov 10, 2011	32.90	33.71	31.48	31.91	54,639	-0.65(-1.99%)
Nov 09, 2011	33.49	33.93	32.46	32.56	68,336	-1.93(-5.60%)
Nov 08, 2011	34.18	34.68	33.10	34.49	56,642	+0.71(+2.10%)
Nov 07, 2011	33.69	34.03	32.53	33.78	42,562	-0.02(-0.05%)
Nov 04, 2011	33.75	34.05	32.72	33.80	40,220	-0.40(-1.16%)
Nov 03, 2011	33.72	34.48	32.78	34.20	53,102	+0.95(+2.86%)
Nov 02, 2011	33.06	33.56	32.46	33.24	60,019	+0.87(+2.69%)

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