Standex International Corp (NY: SXI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	50.65	51.24	50.15	50.41	21,215	-0.06(-0.13%)
Feb 27, 2014	50.42	50.52	49.87	50.47	10,886	-0.27(-0.54%)
Feb 26, 2014	49.74	51.20	49.66	50.75	42,231	+1.25(+2.52%)
Feb 25, 2014	50.18	50.33	49.25	49.50	30,748	-0.87(-1.72%)
Feb 24, 2014	50.16	51.11	50.08	50.36	19,466	-0.05(-0.11%)
Feb 21, 2014	50.67	51.31	50.19	50.42	34,934	+0.02(+0.04%)
Feb 20, 2014	49.53	50.72	49.48	50.40	18,968	+0.94(+1.90%)
Feb 19, 2014	49.84	51.22	49.28	49.46	33,715	-0.69(-1.38%)
Feb 18, 2014	49.99	50.54	49.23	50.15	199,598	+0.62(+1.25%)
Feb 14, 2014	49.75	49.53	49.53	49.53	30,612	-0.14(-0.28%)
Feb 13, 2014	49.32	50.10	48.99	49.67	44,743	+0.13(+0.26%)
Feb 12, 2014	49.27	50.03	49.12	49.54	41,329	+0.33(+0.67%)
Feb 11, 2014	49.16	49.71	48.50	49.22	68,794	+0.05(+0.11%)
Feb 10, 2014	49.73	50.04	48.04	49.16	63,220	-0.74(-1.48%)
Feb 07, 2014	49.24	50.28	49.16	49.90	73,217	+0.69(+1.41%)
Feb 06, 2014	49.50	50.29	48.76	49.21	95,066	-0.02(-0.04%)
Feb 05, 2014	51.31	51.31	49.01	49.22	101,118	-2.36(-4.57%)
Feb 04, 2014	49.86	52.14	49.02	51.58	79,323	+2.16(+4.36%)
Feb 03, 2014	50.72	51.10	47.57	49.42	143,581	-2.32(-4.48%)
Jan 31, 2014	52.08	52.64	51.51	51.74	54,611	-1.19(-2.25%)
Jan 30, 2014	52.51	53.45	52.22	52.94	39,548	+0.62(+1.18%)
Jan 29, 2014	53.44	53.91	51.91	52.32	51,552	-1.38(-2.58%)
Jan 28, 2014	54.65	54.74	53.12	53.70	41,729	-0.91(-1.67%)
Jan 27, 2014	55.47	55.47	54.38	54.61	45,829	-0.73(-1.32%)
Jan 24, 2014	55.39	55.47	55.06	55.34	97,461	-0.27(-0.49%)
Jan 23, 2014	55.57	55.68	54.98	55.61	54,246	-0.35(-0.63%)
Jan 22, 2014	55.86	56.17	55.66	55.97	19,328	-0.05(-0.10%)
Jan 21, 2014	55.79	56.14	55.35	56.02	26,713	+0.42(+0.75%)
Jan 17, 2014	56.18	55.60	55.60	55.60	25,172	-0.48(-0.86%)
Jan 16, 2014	56.27	56.27	55.77	56.08	15,858	-0.12(-0.21%)
Jan 15, 2014	55.38	56.45	55.38	56.20	31,561	+0.82(+1.48%)
Jan 14, 2014	54.89	55.56	54.70	55.38	21,124	+0.49(+0.89%)
Jan 13, 2014	55.70	55.95	54.40	54.89	24,761	-1.09(-1.95%)
Jan 10, 2014	56.17	56.32	55.65	55.98	26,890	-0.36(-0.65%)
Jan 09, 2014	56.96	57.09	55.72	56.35	25,583	-0.41(-0.72%)
Jan 08, 2014	57.14	57.35	56.27	56.76	36,664	-0.58(-1.02%)
Jan 07, 2014	57.29	58.00	56.86	57.34	47,093	+0.11(+0.19%)
Jan 06, 2014	57.45	57.74	57.12	57.23	45,783	-0.15(-0.25%)
Jan 03, 2014	57.32	57.75	56.81	57.38	50,349	-0.07(-0.13%)
Jan 02, 2014	56.97	57.75	56.82	57.45	47,922	+0.25(+0.43%)
Dec 31, 2013	57.06	57.20	57.20	57.20	30,449	+0.11(+0.19%)
Dec 30, 2013	57.50	58.14	56.97	57.09	19,997	-0.35(-0.60%)
Dec 27, 2013	57.95	58.07	56.92	57.44	25,764	-0.25(-0.43%)
Dec 26, 2013	58.46	59.04	57.27	57.68	46,775	-0.52(-0.89%)
Dec 24, 2013	57.80	58.72	57.42	58.20	38,799	+0.64(+1.11%)
Dec 23, 2013	57.47	57.63	56.78	57.57	60,887	+0.51(+0.89%)
Dec 20, 2013	55.74	57.65	55.57	57.06	164,583	+1.53(+2.75%)
Dec 19, 2013	55.15	56.21	53.99	55.53	77,509	+0.15(+0.28%)
Dec 18, 2013	54.76	55.55	53.52	55.37	77,547	+0.50(+0.91%)
Dec 17, 2013	54.98	55.12	54.20	54.87	28,313	-0.30(-0.54%)
Dec 16, 2013	54.78	55.33	54.73	55.17	61,710	+0.45(+0.81%)
Dec 13, 2013	55.06	55.35	54.56	54.73	36,918	-0.33(-0.59%)
Dec 12, 2013	53.99	55.29	53.99	55.06	63,261	+0.96(+1.77%)
Dec 11, 2013	55.11	55.30	53.84	54.10	63,402	-1.08(-1.96%)
Dec 10, 2013	55.18	55.41	54.93	55.18	71,785	-0.23(-0.41%)
Dec 09, 2013	54.03	55.67	53.87	55.41	160,890	+1.27(+2.35%)
Dec 06, 2013	53.67	54.38	53.38	54.14	63,384	+0.77(+1.45%)
Dec 05, 2013	52.82	53.84	52.51	53.36	33,797	+0.42(+0.79%)
Dec 04, 2013	52.83	54.07	52.68	52.95	42,158	-0.28(-0.53%)
Dec 03, 2013	52.22	53.46	52.29	53.23	61,653	+0.76(+1.46%)

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.