SXI: Historical Prices for STANDEX INTL CP - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
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 Cash 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
25-Aug-09	18.89	19.12	18.32	18.77	60,800	18.72
24-Aug-09	19.27	19.72	18.82	18.98	45,700	18.93
21-Aug-09	19.36	19.70	18.74	19.29	164,400	19.24
20-Aug-09	15.88	19.42	15.88	19.36	222,400	19.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Standex International Corp. (SXI)