Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.45	19.22	18.41	19.17	13,448	+0.67(+3.64%)
Jan 30, 2003	18.85	18.91	18.49	18.49	12,770	-0.31(-1.65%)
Jan 29, 2003	18.64	18.80	18.39	18.80	10,623	+0.07(+0.38%)
Jan 28, 2003	18.40	18.96	18.36	18.73	16,274	+0.37(+2.02%)
Jan 27, 2003	18.82	18.82	18.23	18.36	21,473	-0.58(-3.04%)
Jan 24, 2003	19.60	19.60	18.94	18.94	9,606	-0.62(-3.17%)
Jan 23, 2003	18.80	19.55	18.56	19.55	21,473	+0.75(+4.00%)
Jan 22, 2003	19.25	19.25	18.76	18.80	6,667	-0.38(-1.98%)
Jan 21, 2003	19.48	19.60	19.16	19.18	8,363	-0.28(-1.45%)
Jan 17, 2003	20.14	20.14	19.40	19.47	24,411	-0.68(-3.38%)
Jan 16, 2003	19.69	20.17	19.67	20.15	10,058	+0.46(+2.34%)
Jan 15, 2003	18.89	19.69	18.60	19.69	32,096	+0.85(+4.51%)
Jan 14, 2003	18.27	18.84	18.18	18.84	18,534	+0.61(+3.35%)
Jan 13, 2003	18.58	18.71	17.94	18.23	86,005	-1.64(-8.24%)
Jan 10, 2003	19.73	20.02	19.73	19.86	7,233	+0.12(+0.63%)
Jan 09, 2003	20.30	20.60	19.73	19.74	20,681	-0.50(-2.49%)
Jan 08, 2003	20.71	20.76	20.24	20.24	13,674	-0.50(-2.43%)
Jan 07, 2003	21.05	21.05	20.64	20.75	11,640	-0.26(-1.22%)
Jan 06, 2003	20.79	21.24	20.79	21.01	8,024	+0.26(+1.24%)
Jan 03, 2003	21.03	21.11	20.75	20.75	8,928	-0.26(-1.22%)
Jan 02, 2003	21.02	21.04	20.89	21.01	4,520	-0.09(-0.42%)
Dec 31, 2002	20.50	21.39	20.50	21.09	27,010	+0.71(+3.47%)
Dec 30, 2002	20.15	20.70	20.15	20.39	31,870	+0.15(+0.74%)
Dec 27, 2002	20.35	20.63	20.22	20.24	37,295	-0.23(-1.12%)
Dec 26, 2002	20.62	20.77	20.36	20.47	10,623	-0.13(-0.64%)
Dec 24, 2002	20.39	20.60	20.39	20.60	2,147	+0.29(+1.44%)
Dec 23, 2002	20.33	21.10	20.13	20.31	23,055	-0.06(-0.30%)
Dec 20, 2002	20.62	20.76	20.34	20.37	24,411	-0.16(-0.78%)
Dec 19, 2002	20.63	20.67	20.35	20.53	12,318	-0.09(-0.43%)
Dec 18, 2002	21.24	21.29	20.35	20.62	11,301	-0.69(-3.24%)
Dec 17, 2002	21.24	21.55	21.24	21.31	10,058	-0.14(-0.66%)
Dec 16, 2002	21.09	21.50	21.01	21.45	19,438	+0.28(+1.34%)
Dec 13, 2002	21.24	21.43	21.17	21.17	7,007	-0.20(-0.95%)
Dec 12, 2002	20.99	21.48	20.99	21.37	17,969	+0.40(+1.90%)
Dec 11, 2002	20.75	21.11	20.75	20.97	5,085	+0.31(+1.50%)
Dec 10, 2002	20.79	20.86	20.60	20.66	21,021	-0.09(-0.43%)
Dec 09, 2002	20.92	21.07	20.70	20.75	13,674	-0.18(-0.85%)
Dec 06, 2002	20.40	20.93	20.36	20.93	10,171	+0.53(+2.60%)
Dec 05, 2002	20.67	20.67	20.36	20.40	3,616	-0.31(-1.50%)
Dec 04, 2002	20.60	20.87	20.60	20.70	4,972	+0.02(+0.09%)
Dec 03, 2002	20.79	20.88	20.62	20.69	4,294	-0.19(-0.89%)
Dec 02, 2002	20.54	20.87	20.52	20.87	8,476	+0.39(+1.90%)
Nov 29, 2002	20.93	20.93	20.40	20.48	14,014	-0.36(-1.74%)
Nov 27, 2002	20.62	20.97	20.31	20.85	16,387	+0.27(+1.33%)
Nov 26, 2002	20.73	20.75	20.26	20.57	10,397	-0.09(-0.43%)
Nov 25, 2002	20.31	20.66	20.31	20.66	13,109	+0.13(+0.65%)
Nov 22, 2002	20.44	20.54	20.40	20.53	7,233	+0.14(+0.69%)
Nov 21, 2002	19.63	20.40	19.60	20.39	16,161	+0.90(+4.63%)
Nov 20, 2002	19.23	19.48	19.19	19.48	11,301	+0.28(+1.47%)
Nov 19, 2002	19.29	19.55	19.20	19.20	18,873	-0.13(-0.69%)
Nov 18, 2002	19.92	20.03	19.33	19.33	14,692	-0.53(-2.67%)
Nov 15, 2002	19.63	20.01	19.63	19.86	6,667	+0.22(+1.13%)
Nov 14, 2002	19.42	19.69	19.11	19.64	11,414	+0.22(+1.14%)
Nov 13, 2002	19.43	19.63	19.23	19.42	8,476	-0.09(-0.45%)
Nov 12, 2002	19.49	19.82	19.47	19.51	8,024	+0.11(+0.55%)
Nov 11, 2002	19.60	19.69	19.38	19.40	11,075	-0.06(-0.32%)
Nov 08, 2002	20.06	20.22	19.38	19.47	10,284	-0.62(-3.08%)
Nov 07, 2002	20.44	20.51	20.05	20.09	4,972	-0.62(-2.99%)
Nov 06, 2002	20.35	20.70	20.31	20.70	15,935	+0.27(+1.34%)
Nov 05, 2002	20.44	20.44	20.35	20.43	3,616	-0.05(-0.26%)
Nov 04, 2002	20.26	20.64	20.15	20.48	22,603	+0.22(+1.09%)
Nov 01, 2002	18.78	20.26	18.73	20.26	15,596	+1.55(+8.27%)
Oct 31, 2002	18.45	18.76	18.45	18.71	20,003	+0.27(+1.44%)
Oct 30, 2002	18.18	18.47	18.13	18.45	10,849	+0.32(+1.76%)
Oct 29, 2002	17.67	18.13	17.46	18.13	10,058	+0.37(+2.09%)
Oct 28, 2002	17.82	18.09	17.70	17.76	12,431	+0.02(+0.10%)
Oct 25, 2002	17.39	17.75	17.39	17.74	11,414	+0.40(+2.30%)
Oct 24, 2002	17.42	17.51	17.22	17.34	14,127	-0.08(-0.46%)
Oct 23, 2002	17.26	17.48	17.09	17.42	15,370	+0.20(+1.18%)
Oct 22, 2002	17.41	17.41	17.09	17.22	5,876	-0.19(-1.12%)
Oct 21, 2002	16.99	17.41	16.90	17.41	10,171	+0.42(+2.45%)
Oct 18, 2002	17.08	17.09	16.63	17.00	22,151	-0.04(-0.21%)
Oct 17, 2002	16.81	17.17	16.70	17.03	27,349	+0.27(+1.64%)
Oct 16, 2002	17.43	17.45	16.72	16.76	36,956	-0.66(-3.81%)
Oct 15, 2002	17.03	17.43	17.00	17.42	71,426	+0.39(+2.29%)
Oct 14, 2002	17.17	17.17	16.81	17.03	11,979	-0.13(-0.77%)
Oct 11, 2002	17.34	18.02	17.12	17.17	17,404	+0.02(+0.10%)
Oct 10, 2002	17.08	17.24	16.85	17.15	19,551	+0.05(+0.31%)
Oct 09, 2002	17.79	17.79	17.07	17.09	16,839	-0.75(-4.21%)
Oct 08, 2002	17.79	17.91	17.72	17.85	7,685	+0.01(+0.05%)
Oct 07, 2002	18.13	18.13	17.83	17.84	8,702	-0.35(-1.90%)
Oct 04, 2002	18.55	18.55	18.06	18.18	7,798	-0.31(-1.67%)
Oct 03, 2002	18.80	19.01	18.49	18.49	6,554	-0.22(-1.18%)
Oct 02, 2002	18.71	18.83	18.65	18.71	9,493	-0.09(-0.47%)
Oct 01, 2002	17.91	18.80	17.76	18.80	10,171	+0.86(+4.78%)
Sep 30, 2002	18.17	18.18	17.52	17.94	16,839	-0.28(-1.55%)
Sep 27, 2002	19.10	19.10	18.23	18.23	18,647	-0.88(-4.63%)
Sep 26, 2002	18.05	19.11	18.05	19.11	11,414	+1.11(+6.19%)
Sep 25, 2002	17.77	18.00	17.50	18.00	21,812	+0.25(+1.40%)
Sep 24, 2002	17.35	17.86	17.34	17.75	7,346	+0.28(+1.62%)
Sep 23, 2002	17.63	17.70	17.38	17.47	9,041	-0.16(-0.90%)
Sep 20, 2002	17.70	17.79	17.52	17.63	18,873	+0.11(+0.61%)
Sep 19, 2002	18.14	18.32	17.48	17.52	12,883	-0.51(-2.85%)
Sep 18, 2002	17.57	18.06	17.57	18.03	9,154	+0.42(+2.41%)
Sep 17, 2002	17.98	17.98	17.61	17.61	17,969	-0.31(-1.73%)
Sep 16, 2002	17.71	18.01	17.71	17.92	4,294	+0.21(+1.20%)
Sep 13, 2002	17.67	17.79	17.61	17.71	11,414	+0.01(+0.05%)
Sep 12, 2002	18.23	18.23	17.70	17.70	6,554	-0.45(-2.49%)
Sep 11, 2002	18.36	18.37	18.14	18.15	7,685	+0.03(+0.15%)
Sep 10, 2002	18.35	18.36	17.91	18.12	23,733	-0.14(-0.77%)
Sep 09, 2002	18.60	18.60	18.19	18.26	10,510	-0.34(-1.81%)
Sep 06, 2002	18.27	18.67	18.14	18.60	8,702	+0.39(+2.14%)
Sep 05, 2002	18.63	18.63	18.21	18.21	10,962	-0.42(-2.23%)
Sep 04, 2002	18.14	18.63	17.95	18.63	21,699	+0.40(+2.18%)
Sep 03, 2002	18.89	18.89	18.23	18.23	11,301	-0.71(-3.74%)
Aug 30, 2002	19.11	19.18	18.94	18.94	7,798	-0.11(-0.60%)
Aug 29, 2002	18.98	19.18	18.81	19.05	4,407	+0.14(+0.75%)
Aug 28, 2002	18.94	19.01	18.86	18.91	5,876	+0.02(+0.09%)
Aug 27, 2002	19.51	19.57	18.89	18.89	11,414	-0.53(-2.73%)
Aug 26, 2002	19.20	19.63	19.11	19.42	12,092	+0.22(+1.15%)
Aug 23, 2002	19.82	19.82	19.20	19.20	20,003	-0.66(-3.34%)
Aug 22, 2002	20.09	20.09	19.86	19.86	14,353	-0.22(-1.10%)
Aug 21, 2002	19.79	20.09	19.73	20.09	15,596	+0.31(+1.57%)
Aug 20, 2002	19.84	20.01	19.74	19.78	10,962	+0.04(+0.18%)
Aug 16, 2002	19.64	19.82	19.64	19.74	6,441	+0.10(+0.50%)
Aug 15, 2002	19.73	19.78	19.55	19.64	22,603	-0.09(-0.45%)
Aug 14, 2002	19.48	19.73	19.29	19.73	8,250	+0.18(+0.91%)
Aug 13, 2002	19.42	19.75	19.42	19.55	7,572	+0.07(+0.36%)
Aug 12, 2002	19.55	19.55	19.38	19.48	3,164	+0.37(+1.94%)
Aug 07, 2002	18.69	19.11	18.67	19.11	6,554	+0.53(+2.86%)
Aug 06, 2002	18.09	18.58	18.09	18.58	11,414	+0.57(+3.14%)
Aug 05, 2002	18.94	19.04	18.02	18.02	15,935	-0.93(-4.90%)
Aug 02, 2002	18.94	19.08	18.67	18.94	15,709	+0.08(+0.42%)
Aug 01, 2002	18.63	18.86	18.63	18.86	5,876	+0.32(+1.72%)
Jul 31, 2002	19.16	19.22	18.55	18.55	13,335	-0.57(-2.96%)
Jul 30, 2002	19.11	19.28	18.67	19.11	13,222	+0.08(+0.42%)
Jul 29, 2002	17.79	19.09	17.79	19.03	17,291	+1.35(+7.66%)
Jul 26, 2002	17.67	17.69	17.59	17.68	10,284	+0.03(+0.15%)
Jul 25, 2002	17.69	17.69	17.30	17.65	16,274	-0.04(-0.25%)
Jul 24, 2002	17.43	17.71	17.12	17.70	19,551	+0.21(+1.21%)
Jul 23, 2002	18.18	18.18	17.43	17.48	16,952	-0.79(-4.31%)
Jul 22, 2002	18.58	18.58	18.25	18.27	15,596	-0.46(-2.46%)
Jul 19, 2002	18.71	18.89	18.67	18.73	11,414	-0.60(-3.11%)
Jul 17, 2002	19.38	19.48	19.06	19.33	14,579	-0.58(-2.89%)
Jul 12, 2002	20.48	20.66	19.91	19.91	15,596	-0.62(-3.02%)
Jul 11, 2002	20.84	20.84	20.47	20.53	8,928	-0.53(-2.52%)
Jul 10, 2002	21.50	21.50	21.06	21.06	9,041	-0.53(-2.46%)
Jul 09, 2002	21.50	21.72	21.50	21.59	12,205	+0.08(+0.37%)
Jul 08, 2002	21.59	21.59	21.51	21.51	9,041	-0.08(-0.37%)
Jul 05, 2002	20.93	21.59	20.93	21.59	3,390	+0.66(+3.17%)
Jul 04, 2002	21.15	21.15	20.66	20.93	6,441	+0.00(+0.00%)
Jul 03, 2002	21.15	21.15	20.66	20.93	6,441	-0.19(-0.88%)
Jul 02, 2002	21.53	21.59	21.11	21.11	13,335	-0.38(-1.77%)
Jul 01, 2002	22.12	22.12	21.47	21.49	42,155	-0.72(-3.23%)
Jun 28, 2002	22.08	22.21	21.90	22.21	82,727	+0.13(+0.60%)
Jun 27, 2002	21.98	22.12	21.96	22.08	23,281	+0.04(+0.16%)
Jun 26, 2002	21.94	22.11	21.41	22.04	11,866	+0.03(+0.12%)
Jun 25, 2002	22.08	22.12	21.93	22.01	18,534	-0.11(-0.48%)
Jun 21, 2002	22.12	22.12	21.94	22.12	32,661	+0.11(+0.52%)
Jun 20, 2002	22.47	22.47	21.96	22.01	32,887	-0.56(-2.47%)
Jun 19, 2002	22.71	23.01	22.43	22.56	15,596	-0.12(-0.51%)
Jun 18, 2002	22.52	22.74	22.52	22.68	5,989	+0.07(+0.31%)
Jun 17, 2002	21.99	22.61	21.99	22.61	8,928	+0.84(+3.86%)
Jun 14, 2002	22.12	22.12	21.77	21.77	12,431	-0.46(-2.07%)
Jun 12, 2002	22.15	22.24	22.11	22.23	60,011	+0.11(+0.48%)
Jun 11, 2002	22.26	22.31	22.12	22.12	4,294	-0.10(-0.44%)
Jun 10, 2002	22.32	22.58	22.22	22.22	10,849	-0.16(-0.71%)
Jun 07, 2002	22.13	22.38	22.03	22.38	10,962	+0.26(+1.16%)
Jun 06, 2002	22.37	22.37	22.12	22.12	17,856	-0.21(-0.95%)
Jun 05, 2002	22.32	22.56	22.21	22.33	36,956	-0.53(-2.32%)
May 31, 2002	22.64	23.13	22.64	22.86	14,466	-0.36(-1.56%)
May 28, 2002	23.16	23.23	22.78	23.23	11,979	+0.12(+0.50%)
May 27, 2002	23.46	23.46	23.11	23.11	9,493	+0.00(+0.00%)
May 24, 2002	23.46	23.46	23.11	23.11	8,815	-0.18(-0.76%)
May 23, 2002	23.32	23.32	23.01	23.29	8,137	+0.14(+0.61%)
May 22, 2002	22.78	23.27	22.78	23.15	20,342	+0.47(+2.07%)
May 21, 2002	24.07	24.07	22.52	22.68	42,381	-1.30(-5.42%)
May 20, 2002	24.55	24.55	23.98	23.98	16,726	-0.29(-1.20%)
May 17, 2002	24.06	24.41	24.06	24.27	17,404	+0.11(+0.44%)
May 16, 2002	24.62	24.64	24.04	24.16	12,657	-0.48(-1.94%)
May 15, 2002	24.60	24.65	24.55	24.64	5,989	+0.04(+0.18%)
May 14, 2002	23.85	24.60	23.72	24.60	20,455	+0.75(+3.15%)
May 13, 2002	23.58	23.93	23.47	23.85	8,363	+0.31(+1.32%)
May 10, 2002	23.94	23.94	23.45	23.54	23,733	-0.40(-1.66%)
May 09, 2002	24.61	24.61	23.93	23.93	11,527	-0.74(-3.01%)
May 08, 2002	24.45	24.78	24.42	24.68	20,568	+0.23(+0.94%)
May 07, 2002	24.11	24.47	24.11	24.45	26,897	+0.38(+1.58%)
May 06, 2002	24.53	24.58	24.02	24.07	15,822	-0.40(-1.63%)
May 03, 2002	23.54	24.55	23.54	24.47	40,233	+0.97(+4.14%)
May 02, 2002	22.87	23.49	22.87	23.49	10,171	+0.49(+2.12%)
May 01, 2002	22.93	23.17	22.70	23.01	106,574	+0.07(+0.31%)
Apr 30, 2002	22.47	22.98	22.43	22.93	56,056	+0.42(+1.85%)
Apr 29, 2002	22.65	22.65	22.45	22.52	1,197,973	-0.07(-0.31%)
Apr 26, 2002	22.56	22.65	22.56	22.59	4,633	-0.04(-0.16%)
Apr 25, 2002	22.26	22.64	22.12	22.62	10,171	+0.28(+1.27%)
Apr 24, 2002	22.43	22.70	22.32	22.34	14,466	-0.04(-0.20%)
Apr 23, 2002	22.30	22.47	22.30	22.39	5,198	+0.11(+0.52%)
Apr 22, 2002	22.75	22.75	22.12	22.27	36,391	-0.48(-2.10%)
Apr 19, 2002	22.87	22.87	22.74	22.75	5,424	-0.12(-0.50%)
Apr 18, 2002	22.87	22.87	22.70	22.86	8,137	+0.07(+0.31%)
Apr 17, 2002	22.83	22.87	22.79	22.79	19,551	-0.08(-0.35%)
Apr 16, 2002	22.34	22.87	22.34	22.87	25,428	+0.44(+1.97%)
Apr 15, 2002	22.81	22.86	22.39	22.43	16,726	-0.44(-1.93%)
Apr 12, 2002	22.34	22.87	22.23	22.87	67,131	+0.58(+2.58%)
Apr 11, 2002	21.98	22.31	21.98	22.30	12,657	+0.32(+1.45%)
Apr 10, 2002	21.63	21.98	21.43	21.98	42,946	+0.38(+1.76%)
Apr 09, 2002	21.32	21.67	21.28	21.60	35,374	+0.27(+1.29%)
Apr 08, 2002	21.24	21.37	21.19	21.32	43,850	+0.09(+0.42%)
Apr 05, 2002	21.60	21.61	21.24	21.24	20,003	-0.29(-1.36%)
Apr 04, 2002	21.38	21.53	21.38	21.53	1,130	+0.20(+0.95%)
Apr 03, 2002	21.31	21.44	21.27	21.32	6,893	+0.07(+0.33%)
Apr 02, 2002	21.25	21.41	21.25	21.25	4,294	+0.00(+0.00%)
Apr 01, 2002	21.61	21.61	21.25	21.25	10,397	-0.35(-1.64%)
Mar 29, 2002	21.87	21.90	21.50	21.61	56,508	+0.00(+0.00%)
Mar 28, 2002	21.87	21.90	21.50	21.61	56,508	-0.29(-1.33%)
Mar 27, 2002	21.86	21.90	21.70	21.90	531,176	+0.04(+0.20%)
Mar 26, 2002	21.54	21.86	21.48	21.86	45,093	+0.19(+0.86%)
Mar 25, 2002	21.68	21.79	21.41	21.67	67,131	-0.02(-0.08%)
Mar 22, 2002	21.59	22.03	21.59	21.69	18,647	+0.02(+0.08%)
Mar 21, 2002	21.51	21.67	21.47	21.67	11,075	+0.21(+0.99%)
Mar 20, 2002	21.23	21.46	21.10	21.46	84,536	+0.22(+1.04%)
Mar 19, 2002	20.76	21.24	20.73	21.24	37,069	+0.52(+2.52%)
Mar 18, 2002	20.54	20.71	20.51	20.71	8,024	-0.04(-0.21%)
Mar 15, 2002	20.57	20.97	20.57	20.76	27,010	-0.04(-0.17%)
Mar 14, 2002	20.79	20.79	20.71	20.79	31,870	+0.04(+0.21%)
Mar 13, 2002	20.63	20.75	20.62	20.75	8,702	+0.12(+0.60%)
Mar 12, 2002	20.79	20.79	20.57	20.63	22,829	-0.17(-0.81%)
Mar 11, 2002	20.35	20.79	20.31	20.79	42,946	+0.32(+1.56%)
Mar 08, 2002	19.69	20.47	19.60	20.47	68,487	+0.96(+4.94%)
Mar 07, 2002	19.47	19.52	19.39	19.51	44,867	+0.04(+0.23%)
Mar 06, 2002	19.33	19.47	19.33	19.47	27,349	+0.09(+0.46%)
Mar 05, 2002	19.47	19.47	19.38	19.38	15,596	-0.27(-1.40%)
Mar 04, 2002	19.47	19.69	19.47	19.65	31,531	+0.19(+0.95%)
Mar 01, 2002	19.21	19.47	19.12	19.47	32,322	+0.15(+0.78%)
Feb 28, 2002	19.02	19.32	19.00	19.32	22,151	+0.29(+1.53%)
Feb 27, 2002	19.02	19.06	19.02	19.02	15,370	+0.09(+0.47%)
Feb 26, 2002	18.89	18.94	18.80	18.94	8,250	+0.09(+0.47%)
Feb 25, 2002	18.97	19.06	18.85	18.85	17,969	-0.21(-1.11%)
Feb 22, 2002	18.81	19.06	18.67	19.06	10,849	+0.28(+1.51%)
Feb 21, 2002	19.05	19.05	18.77	18.78	5,085	-0.25(-1.30%)
Feb 20, 2002	18.98	19.06	18.85	19.02	12,318	+0.09(+0.47%)
Feb 19, 2002	19.07	19.09	18.94	18.94	8,589	-0.13(-0.70%)
Feb 18, 2002	18.84	19.09	18.84	19.07	3,842	+0.00(+0.00%)
Feb 15, 2002	18.84	19.09	18.84	19.07	3,842	+0.23(+1.22%)
Feb 14, 2002	19.11	19.11	18.76	18.84	42,381	-0.34(-1.75%)
Feb 13, 2002	18.76	19.17	18.76	19.17	6,441	+0.33(+1.74%)
Feb 12, 2002	18.71	18.85	18.67	18.85	18,986	+0.19(+1.04%)
Feb 11, 2002	18.71	18.71	18.49	18.65	7,459	-0.15(-0.80%)
Feb 08, 2002	18.32	18.82	18.32	18.80	7,572	+0.58(+3.16%)
Feb 07, 2002	19.01	19.03	18.23	18.23	16,274	-0.97(-5.07%)
Feb 06, 2002	19.32	19.42	19.11	19.20	19,325	-0.20(-1.05%)
Feb 05, 2002	19.20	19.40	19.11	19.40	24,185	+0.12(+0.60%)
Feb 04, 2002	19.45	19.45	19.07	19.29	17,291	-0.16(-0.82%)