Standex International Corp (NY: SXI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.20	47.46	47.01	47.32	46,227	-0.29(-0.61%)
May 30, 2013	47.52	47.62	47.16	47.61	20,446	+0.32(+0.67%)
May 29, 2013	47.32	47.55	46.78	47.29	26,997	-0.21(-0.44%)
May 28, 2013	47.21	48.18	46.72	47.50	31,320	+0.52(+1.10%)
May 24, 2013	46.75	46.99	46.28	46.98	17,201	+0.12(+0.25%)
May 23, 2013	45.80	47.15	45.65	46.87	21,768	+0.25(+0.54%)
May 22, 2013	46.48	47.02	45.95	46.61	29,709	+0.04(+0.08%)
May 21, 2013	46.38	46.91	45.96	46.57	15,181	+0.04(+0.08%)
May 20, 2013	47.28	47.28	46.06	46.54	105,436	-1.39(-2.90%)
May 17, 2013	46.03	48.11	46.03	47.93	54,053	+2.53(+5.57%)
May 16, 2013	46.21	46.21	44.68	45.40	31,474	-1.09(-2.34%)
May 15, 2013	47.29	47.29	45.87	46.48	36,052	-0.93(-1.97%)
May 13, 2013	47.73	47.73	47.22	47.42	11,901	-0.38(-0.80%)
May 10, 2013	48.55	48.87	47.55	47.80	72,401	-0.55(-1.14%)
May 09, 2013	47.86	48.55	47.84	48.35	30,503	+0.55(+1.16%)
May 08, 2013	47.79	47.82	46.66	47.80	31,968	-0.25(-0.53%)
May 07, 2013	48.55	48.55	47.35	48.05	18,925	-0.44(-0.90%)
May 06, 2013	48.31	48.78	47.58	48.49	40,869	+0.22(+0.45%)
May 03, 2013	47.07	48.98	46.78	48.27	40,878	+1.49(+3.18%)
May 02, 2013	46.89	47.02	46.38	46.78	36,994	+0.25(+0.55%)
May 01, 2013	47.58	47.68	45.72	46.53	104,979	-1.38(-2.87%)
Apr 30, 2013	48.45	48.45	46.72	47.91	24,936	-0.26(-0.55%)
Apr 29, 2013	48.22	48.69	47.94	48.17	14,643	+0.30(+0.62%)
Apr 26, 2013	48.33	48.39	47.83	47.87	35,153	-0.48(-0.99%)
Apr 25, 2013	48.98	49.45	48.12	48.35	33,704	-0.38(-0.78%)
Apr 24, 2013	48.24	48.99	48.04	48.73	29,101	+0.61(+1.26%)
Apr 23, 2013	46.14	48.46	45.70	48.12	59,464	+2.42(+5.29%)
Apr 22, 2013	45.90	46.70	45.11	45.71	25,601	-0.26(-0.57%)
Apr 19, 2013	45.20	46.09	45.17	45.97	23,959	+0.54(+1.20%)
Apr 18, 2013	45.13	45.82	44.97	45.42	48,643	+0.24(+0.54%)
Apr 17, 2013	45.12	45.94	44.54	45.18	42,267	-0.44(-0.97%)
Apr 16, 2013	46.76	46.90	44.80	45.62	27,812	-0.72(-1.54%)
Apr 15, 2013	46.73	47.27	45.77	46.34	58,847	-0.83(-1.77%)
Apr 12, 2013	47.34	48.06	46.89	47.17	34,848	-0.24(-0.52%)
Apr 11, 2013	48.27	48.45	47.05	47.42	18,153	-0.93(-1.93%)
Apr 10, 2013	46.57	48.67	46.57	48.35	23,859	+1.78(+3.83%)
Apr 09, 2013	47.89	47.89	46.38	46.57	23,586	-1.34(-2.80%)
Apr 08, 2013	46.87	48.45	46.65	47.91	33,630	+1.05(+2.24%)
Apr 05, 2013	46.57	47.46	46.19	46.86	36,939	-0.38(-0.81%)
Apr 04, 2013	47.16	47.44	46.61	47.24	26,888	-0.05(-0.12%)
Apr 03, 2013	48.99	48.99	46.78	47.29	44,954	-1.75(-3.56%)
Apr 02, 2013	49.24	49.68	48.78	49.04	38,038	-0.01(-0.02%)
Apr 01, 2013	49.85	49.97	48.58	49.05	37,888	-0.96(-1.92%)
Mar 28, 2013	50.07	50.33	49.90	50.01	35,505	-0.06(-0.13%)
Mar 27, 2013	49.85	50.22	49.62	50.07	21,583	-0.28(-0.56%)
Mar 26, 2013	50.41	50.53	50.19	50.35	29,804	+0.08(+0.16%)
Mar 25, 2013	49.98	50.64	49.43	50.27	38,548	+0.31(+0.62%)
Mar 22, 2013	50.16	50.18	49.81	49.96	28,112	-0.07(-0.14%)
Mar 21, 2013	49.73	50.19	49.73	50.03	42,028	+0.05(+0.11%)
Mar 20, 2013	50.04	50.04	49.64	49.98	78,107	+0.08(+0.16%)
Mar 19, 2013	49.93	50.10	49.60	49.90	90,031	+0.05(+0.09%)
Mar 18, 2013	50.49	50.49	49.35	49.85	59,928	-1.48(-2.88%)
Mar 15, 2013	51.33	52.20	50.73	51.33	79,007	+0.05(+0.09%)
Mar 14, 2013	51.24	51.28	50.67	51.28	18,620	+0.30(+0.59%)
Mar 13, 2013	50.69	51.15	50.67	50.99	21,905	+0.14(+0.27%)
Mar 12, 2013	50.84	50.85	50.60	50.85	17,411	+0.01(+0.02%)
Mar 11, 2013	50.03	51.24	50.03	50.84	44,084	+0.69(+1.37%)
Mar 08, 2013	49.19	50.23	49.19	50.15	58,786	+1.03(+2.10%)
Mar 07, 2013	49.43	49.48	48.65	49.12	27,434	-0.43(-0.88%)
Mar 06, 2013	48.90	49.71	48.56	49.55	25,499	+0.96(+1.98%)
Mar 05, 2013	50.89	50.89	46.71	48.59	44,857	+0.52(+1.07%)
Mar 04, 2013	49.70	49.70	47.10	48.08	33,446	-1.90(-3.80%)

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.