Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:18PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Drew Industries Inc. (DW)

At 4:01PM ET: 20.53   0.28 (1.38%)

MORE ON DW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 20.51 21.12 20.39 20.53 140,100 20.53 20-Nov-09 20.21 20.38 19.15 20.25 434,000 20.25 19-Nov-09 20.85 21.04 20.12 20.43 295,500 20.43 18-Nov-09 21.03 21.31 20.72 21.16 118,400 21.16 17-Nov-09 20.48 21.00 20.22 20.99 109,100 20.99 16-Nov-09 20.61 21.00 20.34 20.74 107,300 20.74 13-Nov-09 20.85 21.09 20.04 20.45 81,000 20.45 12-Nov-09 21.03 21.36 20.56 20.80 161,200 20.80 11-Nov-09 21.60 21.63 20.85 21.15 173,400 21.15 10-Nov-09 21.09 21.68 20.90 21.40 241,000 21.40 9-Nov-09 21.00 21.61 20.81 21.18 149,500 21.18 6-Nov-09 21.11 21.11 20.17 20.93 171,700 20.93 5-Nov-09 21.38 21.91 21.19 21.31 151,500 21.31 4-Nov-09 21.85 22.43 20.92 21.06 214,400 21.06 3-Nov-09 21.89 22.27 20.66 21.65 441,200 21.65 2-Nov-09 19.40 19.85 18.72 19.33 174,700 19.33 30-Oct-09 19.97 20.16 18.79 19.14 233,800 19.14 29-Oct-09 20.02 20.85 19.87 20.23 191,800 20.23 28-Oct-09 21.27 21.43 19.60 19.80 189,000 19.80 27-Oct-09 21.35 21.65 20.86 21.21 115,000 21.21 26-Oct-09 21.26 22.36 20.95 21.14 78,100 21.14 23-Oct-09 22.60 22.68 21.04 21.16 193,700 21.16 22-Oct-09 22.63 22.79 21.67 22.57 113,900 22.57 21-Oct-09 22.89 24.00 22.38 22.61 99,300 22.61 20-Oct-09 23.20 23.38 22.79 22.89 101,600 22.89 19-Oct-09 22.72 23.12 22.50 23.05 48,300 23.05 16-Oct-09 23.02 23.31 22.47 22.65 45,700 22.65 15-Oct-09 23.03 23.23 23.02 23.19 91,000 23.19 14-Oct-09 23.44 23.59 23.04 23.18 86,400 23.18 13-Oct-09 23.55 23.55 22.74 23.01 87,500 23.01 12-Oct-09 23.72 24.44 23.50 23.56 78,400 23.56 9-Oct-09 23.07 23.54 22.97 23.41 53,800 23.41 8-Oct-09 22.24 23.36 22.16 23.15 164,500 23.15 7-Oct-09 21.99 22.52 21.67 22.05 88,200 22.05 6-Oct-09 22.00 22.31 21.46 22.05 170,900 22.05 5-Oct-09 20.98 22.19 20.79 21.86 198,000 21.86 2-Oct-09 20.73 21.10 20.38 20.92 69,500 20.92 1-Oct-09 21.59 21.96 20.88 20.92 80,500 20.92 30-Sep-09 21.78 22.12 20.50 21.69 137,200 21.69 29-Sep-09 21.95 22.47 21.54 21.70 225,300 21.70 28-Sep-09 20.57 22.08 20.39 22.00 106,800 22.00 25-Sep-09 21.27 21.50 20.32 20.50 81,700 20.50 24-Sep-09 22.00 22.00 21.00 21.30 80,400 21.30 23-Sep-09 21.72 22.03 21.43 21.82 93,700 21.82 22-Sep-09 21.68 22.13 21.47 21.73 111,500 21.73 21-Sep-09 21.57 22.05 21.28 21.50 72,400 21.50 18-Sep-09 22.35 22.35 21.68 21.94 209,900 21.94 17-Sep-09 23.00 23.26 22.10 22.25 146,900 22.25 16-Sep-09 22.23 23.29 21.68 23.00 173,000 23.00 15-Sep-09 21.27 22.25 21.14 22.16 193,800 22.16 14-Sep-09 21.49 21.82 21.07 21.38 112,700 21.38 11-Sep-09 21.92 22.10 21.37 21.63 162,500 21.63 10-Sep-09 21.42 22.37 21.27 21.92 110,300 21.92 9-Sep-09 20.48 21.55 20.48 21.47 189,400 21.47 8-Sep-09 20.63 21.25 20.38 20.48 123,400 20.48 4-Sep-09 19.59 20.93 19.59 20.51 65,600 20.51 3-Sep-09 20.08 20.34 18.77 19.59 127,600 19.59 2-Sep-09 20.28 20.54 19.80 20.01 57,400 20.01 1-Sep-09 20.31 21.45 20.07 20.41 125,800 20.41 31-Aug-09 20.12 20.67 19.60 20.58 90,300 20.58 28-Aug-09 20.97 21.52 20.20 20.41 61,700 20.41 27-Aug-09 21.11 21.26 20.18 20.85 67,200 20.85 26-Aug-09 20.75 21.29 20.40 20.90 60,400 20.90 25-Aug-09 21.01 21.33 20.71 20.81 79,200 20.81 24-Aug-09 20.46 21.07 20.41 21.00 83,700 21.00 21-Aug-09 20.29 20.85 20.23 20.37 110,700 20.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions