Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 5:50AM ET - U.S. Markets open in 3 hours and 40 minutes. Dow  1.48% Nasdaq  0.00%

Standex International Corp. (SXI)

On Nov 27: 17.77   0.00 (0.00%)

MORE ON SXI

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* 27-Nov-09 18.27 18.38 17.77 17.77 18,800 17.77 25-Nov-09 18.59 18.67 18.23 18.60 18,500 18.60 24-Nov-09 18.50 18.61 17.90 18.57 22,700 18.57 23-Nov-09 18.15 18.59 18.06 18.55 35,600 18.55 20-Nov-09 17.83 18.18 17.80 18.12 27,800 18.12 19-Nov-09 18.17 18.27 17.70 17.89 50,800 17.89 18-Nov-09 18.43 18.61 18.16 18.25 17,700 18.25 17-Nov-09 18.18 18.63 18.08 18.52 47,900 18.52 16-Nov-09 18.22 18.39 17.82 18.20 38,800 18.20 13-Nov-09 18.13 18.44 17.86 18.03 28,400 18.03 12-Nov-09 18.58 18.80 17.91 17.97 36,100 17.97 11-Nov-09 18.85 19.00 18.12 18.56 53,000 18.56 10-Nov-09 19.94 20.06 18.49 18.72 56,800 18.72 9-Nov-09 19.60 20.27 19.59 19.98 37,000 19.98 6-Nov-09 19.04 19.55 18.86 19.49 47,100 19.49 5-Nov-09 19.11 19.32 18.70 19.25 39,300 19.25 5-Nov-09 $ 0.05 Dividend 4-Nov-09 19.28 19.35 18.90 18.98 31,900 18.93 3-Nov-09 18.89 19.17 18.55 18.92 33,500 18.87 2-Nov-09 17.77 18.90 17.35 18.79 155,200 18.74 30-Oct-09 18.69 18.94 17.44 17.58 84,500 17.53 29-Oct-09 18.82 19.34 18.45 18.83 42,100 18.78 28-Oct-09 19.55 19.56 18.65 18.70 38,600 18.65 27-Oct-09 20.06 20.29 19.33 19.52 33,600 19.47 26-Oct-09 20.51 20.64 19.81 19.94 39,200 19.89 23-Oct-09 20.25 20.61 19.90 20.43 44,800 20.38 22-Oct-09 19.66 21.02 18.66 20.13 215,900 20.08 21-Oct-09 17.94 18.09 16.94 16.95 73,700 16.91 20-Oct-09 18.61 18.62 17.88 17.93 39,200 17.88 19-Oct-09 18.76 18.81 18.37 18.49 28,600 18.44 16-Oct-09 19.91 19.91 18.58 18.64 49,000 18.59 15-Oct-09 20.03 20.34 19.52 19.97 45,300 19.92 14-Oct-09 20.00 20.31 19.70 20.10 38,300 20.05 13-Oct-09 19.75 19.89 19.18 19.83 37,100 19.78 12-Oct-09 20.17 20.17 19.40 19.83 32,900 19.78 9-Oct-09 19.65 20.35 19.65 20.15 59,600 20.10 8-Oct-09 19.88 20.08 19.57 19.58 34,700 19.53 7-Oct-09 19.84 19.97 19.48 19.69 29,500 19.64 6-Oct-09 19.87 20.46 19.54 19.94 37,200 19.89 5-Oct-09 19.22 19.70 19.00 19.57 32,200 19.52 2-Oct-09 19.61 19.61 19.00 19.08 23,400 19.03 1-Oct-09 19.79 20.22 19.59 19.75 74,300 19.70 30-Sep-09 19.93 20.05 19.58 19.83 69,200 19.78 29-Sep-09 19.92 20.35 19.69 19.98 66,700 19.93 28-Sep-09 19.50 20.20 19.40 19.96 38,500 19.91 25-Sep-09 19.23 19.90 18.88 19.35 58,400 19.30 24-Sep-09 19.86 20.05 19.06 19.44 55,300 19.39 23-Sep-09 19.94 20.30 19.76 19.88 59,900 19.83 22-Sep-09 19.92 20.12 19.39 19.96 49,400 19.91 21-Sep-09 19.87 20.21 19.63 19.89 54,800 19.84 18-Sep-09 20.39 20.39 19.39 20.10 86,400 20.05 17-Sep-09 19.76 20.93 19.68 20.33 126,000 20.28 16-Sep-09 19.66 19.80 19.30 19.73 43,400 19.68 15-Sep-09 19.46 19.81 19.25 19.66 46,800 19.61 14-Sep-09 18.96 19.68 18.72 19.63 51,600 19.58 11-Sep-09 19.16 19.37 18.86 19.14 30,700 19.09 10-Sep-09 18.30 19.04 17.78 18.86 46,600 18.81 9-Sep-09 18.20 18.68 17.91 18.37 42,000 18.32 8-Sep-09 18.33 18.43 17.71 18.23 31,700 18.18 4-Sep-09 17.42 18.09 17.15 18.07 52,800 18.02 3-Sep-09 17.44 17.67 16.99 17.54 23,200 17.49 2-Sep-09 16.65 17.67 16.56 17.45 65,600 17.40 1-Sep-09 16.96 17.79 16.60 16.73 37,200 16.69 31-Aug-09 17.24 17.53 16.78 17.11 102,300 17.06 28-Aug-09 17.90 18.34 17.02 17.33 60,900 17.28 27-Aug-09 18.23 18.65 17.26 17.78 86,400 17.73 26-Aug-09 18.71 18.89 18.20 18.38 43,000 18.33 * 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