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

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	23.54	23.98	21.96	21.99	74,400	21.99
5-Feb-10	22.60	23.46	22.12	23.44	55,000	23.44
4-Feb-10	23.62	24.22	22.98	23.30	67,600	23.30
4-Feb-10	$ 0.05 Cash Dividend
3-Feb-10	23.54	24.53	23.08	23.77	35,300	23.72
2-Feb-10	25.00	25.03	23.41	23.59	72,100	23.54
1-Feb-10	23.44	24.98	23.42	24.91	108,800	24.86
29-Jan-10	21.73	23.14	21.73	22.81	65,200	22.76
28-Jan-10	22.65	23.31	21.27	21.61	70,100	21.56
27-Jan-10	21.57	22.44	21.55	22.36	41,800	22.31
26-Jan-10	21.68	22.19	21.61	21.75	59,300	21.70
25-Jan-10	21.26	22.12	21.15	21.83	34,200	21.78
22-Jan-10	21.67	21.81	21.01	21.11	47,100	21.07
21-Jan-10	22.16	22.48	21.01	21.63	90,600	21.58
20-Jan-10	22.73	23.26	21.79	22.19	76,800	22.14
19-Jan-10	21.30	22.91	21.02	22.75	69,900	22.70
15-Jan-10	21.67	21.68	20.90	21.19	82,200	21.15
14-Jan-10	21.44	21.88	21.19	21.61	62,400	21.56
13-Jan-10	21.07	21.62	20.84	21.53	65,100	21.48
12-Jan-10	20.54	21.04	20.54	20.98	66,900	20.94
11-Jan-10	20.42	20.99	20.05	20.81	16,700	20.77
8-Jan-10	20.08	20.38	19.98	20.34	33,800	20.30
7-Jan-10	19.67	20.18	19.67	20.15	26,500	20.11
6-Jan-10	20.46	20.46	19.49	19.75	164,400	19.71
5-Jan-10	20.84	20.84	20.10	20.43	88,700	20.39
4-Jan-10	20.44	21.00	20.19	20.94	31,800	20.90
31-Dec-09	20.62	20.70	20.08	20.09	22,500	20.05
30-Dec-09	20.86	20.86	20.31	20.69	19,100	20.65
29-Dec-09	21.29	21.29	20.67	20.91	15,100	20.87
28-Dec-09	20.79	21.32	20.40	21.24	17,400	21.20
24-Dec-09	21.06	21.47	20.44	20.64	12,000	20.60
23-Dec-09	20.88	21.48	20.43	21.03	22,600	20.99
22-Dec-09	20.72	20.92	20.42	20.82	29,900	20.78
21-Dec-09	20.98	21.20	20.38	20.72	33,200	20.68
18-Dec-09	21.59	21.59	20.57	20.91	132,800	20.87
17-Dec-09	21.30	21.57	20.78	21.35	25,700	21.31
16-Dec-09	21.53	21.96	21.21	21.49	39,800	21.44
15-Dec-09	20.99	21.88	20.55	21.42	73,300	21.37
14-Dec-09	20.46	20.99	20.39	20.99	34,900	20.95
11-Dec-09	20.17	20.44	19.68	20.37	40,700	20.33
10-Dec-09	20.22	20.44	19.57	20.13	34,200	20.09
9-Dec-09	19.94	20.25	19.20	20.13	30,700	20.09
8-Dec-09	19.75	20.12	19.00	19.92	31,600	19.88
7-Dec-09	19.75	20.05	19.36	19.89	51,600	19.85
4-Dec-09	19.29	19.97	19.14	19.82	52,500	19.78
3-Dec-09	18.97	19.31	18.75	18.92	56,700	18.88
2-Dec-09	18.23	19.06	18.23	18.95	47,400	18.91
1-Dec-09	18.58	18.75	18.12	18.31	25,300	18.27
30-Nov-09	17.83	18.26	17.36	18.25	65,100	18.21
27-Nov-09	18.27	18.38	17.77	17.77	18,800	17.73
25-Nov-09	18.59	18.67	18.23	18.60	18,500	18.56
24-Nov-09	18.50	18.61	17.90	18.57	22,700	18.53
23-Nov-09	18.15	18.59	18.06	18.55	35,600	18.51
20-Nov-09	17.83	18.18	17.80	18.12	27,800	18.08
19-Nov-09	18.17	18.27	17.70	17.89	50,800	17.85
18-Nov-09	18.43	18.61	18.16	18.25	17,700	18.21
17-Nov-09	18.18	18.63	18.08	18.52	47,900	18.48
16-Nov-09	18.22	18.39	17.82	18.20	38,800	18.16
13-Nov-09	18.13	18.44	17.86	18.03	28,400	17.99
12-Nov-09	18.58	18.80	17.91	17.97	36,100	17.93
11-Nov-09	18.85	19.00	18.12	18.56	53,000	18.52
10-Nov-09	19.94	20.06	18.49	18.72	56,800	18.68
9-Nov-09	19.60	20.27	19.59	19.98	37,000	19.94
6-Nov-09	19.04	19.55	18.86	19.49	47,100	19.45
5-Nov-09	19.11	19.32	18.70	19.25	39,300	19.21
5-Nov-09	$ 0.05 Cash Dividend
4-Nov-09	19.28	19.35	18.90	18.98	31,900	18.89
3-Nov-09	18.89	19.17	18.55	18.92	33,500	18.83
* 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)