Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	3.707	3.983	3.633	3.983	179,400	+0.31(+8.44%)
Oct 30, 2002	3.663	3.687	3.633	3.673	93,600	+0.01(+0.27%)
Oct 29, 2002	3.613	3.663	3.573	3.663	60,000	+0.05(+1.48%)
Oct 28, 2002	3.500	3.663	3.500	3.610	118,800	+0.12(+3.34%)
Oct 25, 2002	3.467	3.533	3.460	3.493	77,400	+0.03(+0.77%)
Oct 24, 2002	3.570	3.577	3.467	3.467	24,300	-0.07(-1.98%)
Oct 23, 2002	3.500	3.583	3.433	3.537	48,900	+0.01(+0.28%)
Oct 22, 2002	3.583	3.617	3.527	3.527	30,000	-0.09(-2.49%)
Oct 21, 2002	3.417	3.650	3.380	3.617	87,900	+0.17(+5.03%)
Oct 18, 2002	3.400	3.450	3.333	3.443	26,400	+0.04(+1.27%)
Oct 17, 2002	3.370	3.400	3.333	3.400	149,700	-0.00(-0.10%)
Oct 16, 2002	3.443	3.447	3.333	3.403	76,800	-0.04(-1.07%)
Oct 15, 2002	3.247	3.527	3.247	3.440	47,700	+0.19(+5.95%)
Oct 14, 2002	3.277	3.277	3.210	3.247	7,800	+0.00(+0.10%)
Oct 11, 2002	3.127	3.267	3.127	3.243	142,200	+0.12(+3.73%)
Oct 10, 2002	3.083	3.170	3.047	3.127	232,500	+0.01(+0.32%)
Oct 09, 2002	3.233	3.233	2.987	3.117	1,170,000	-0.12(-3.61%)
Oct 08, 2002	3.233	3.310	3.140	3.233	82,800	-0.01(-0.31%)
Oct 07, 2002	3.273	3.317	3.200	3.243	264,900	-0.06(-1.92%)
Oct 04, 2002	3.433	3.433	3.250	3.307	144,600	-0.09(-2.74%)
Oct 03, 2002	3.433	3.477	3.300	3.400	186,300	-0.03(-0.97%)
Oct 02, 2002	3.503	3.503	3.433	3.433	28,200	-0.07(-1.90%)
Oct 01, 2002	3.433	3.550	3.433	3.500	215,400	+0.07(+1.94%)
Sep 30, 2002	3.550	3.550	3.387	3.433	233,100	-0.12(-3.29%)
Sep 27, 2002	3.677	3.677	3.533	3.550	180,000	-0.13(-3.45%)
Sep 26, 2002	3.650	3.677	3.540	3.677	49,800	+0.05(+1.47%)
Sep 25, 2002	3.547	3.623	3.533	3.623	1,320,000	+0.09(+2.45%)
Sep 24, 2002	3.600	3.630	3.533	3.537	171,300	-0.11(-2.93%)
Sep 23, 2002	3.610	3.663	3.610	3.643	21,900	+0.00(+0.00%)
Sep 20, 2002	3.633	3.663	3.567	3.643	72,000	-0.03(-0.91%)
Sep 19, 2002	3.617	3.767	3.617	3.677	50,400	+0.06(+1.75%)
Sep 18, 2002	3.573	3.650	3.460	3.613	363,300	+0.04(+1.21%)
Sep 17, 2002	3.817	3.817	3.570	3.570	83,400	-0.21(-5.64%)
Sep 16, 2002	3.697	3.857	3.697	3.783	126,300	+0.17(+4.70%)
Sep 13, 2002	3.417	3.633	3.383	3.613	48,600	+0.18(+5.24%)
Sep 12, 2002	3.423	3.450	3.357	3.433	356,400	+0.01(+0.29%)
Sep 11, 2002	3.413	3.443	3.403	3.423	25,200	+0.05(+1.58%)
Sep 10, 2002	3.400	3.437	3.367	3.370	141,900	-0.03(-0.88%)
Sep 09, 2002	3.467	3.467	3.367	3.400	48,000	-0.10(-2.76%)
Sep 06, 2002	3.447	3.660	3.447	3.497	150,000	+0.08(+2.44%)
Sep 05, 2002	3.253	3.437	3.253	3.413	305,100	+0.09(+2.81%)
Sep 04, 2002	3.393	3.483	3.217	3.320	400,800	-0.10(-2.92%)
Sep 03, 2002	3.433	3.483	3.400	3.420	71,700	-0.01(-0.39%)
Aug 30, 2002	3.447	3.540	3.400	3.433	25,200	-0.01(-0.29%)
Aug 29, 2002	3.470	3.523	3.423	3.443	105,900	-0.03(-0.77%)
Aug 28, 2002	3.693	3.783	3.470	3.470	90,000	-0.26(-6.89%)
Aug 27, 2002	3.917	3.917	3.727	3.727	74,100	-0.19(-4.85%)
Aug 26, 2002	3.800	3.917	3.723	3.917	58,800	+0.15(+3.98%)
Aug 23, 2002	3.733	3.827	3.667	3.767	192,600	+0.03(+0.89%)
Aug 22, 2002	3.717	3.733	3.670	3.733	27,300	+0.03(+0.90%)
Aug 21, 2002	3.783	3.833	3.633	3.700	210,900	-0.15(-3.90%)
Aug 20, 2002	3.977	4.013	3.760	3.850	85,800	+0.10(+2.67%)
Aug 16, 2002	3.417	3.750	3.417	3.750	129,900	+0.32(+9.22%)
Aug 15, 2002	3.507	3.587	3.417	3.433	34,800	-0.07(-1.90%)
Aug 14, 2002	3.427	3.500	3.343	3.500	56,100	+0.07(+2.04%)
Aug 13, 2002	3.550	3.550	3.430	3.430	117,600	-0.15(-4.28%)
Aug 12, 2002	3.533	3.600	3.487	3.583	47,400	-0.33(-8.51%)
Aug 07, 2002	3.700	3.917	3.700	3.917	26,100	+0.25(+6.82%)
Aug 06, 2002	3.623	3.667	3.460	3.667	459,300	+0.07(+1.85%)
Aug 05, 2002	3.867	3.867	3.600	3.600	1,980,000	-0.17(-4.42%)
Aug 02, 2002	3.933	3.957	3.660	3.767	139,200	-0.13(-3.42%)
Aug 01, 2002	3.963	3.973	3.853	3.900	63,300	-0.10(-2.42%)
Jul 31, 2002	4.037	4.050	3.743	3.997	186,900	-0.05(-1.32%)
Jul 30, 2002	3.967	4.067	3.903	4.050	120,900	+0.12(+2.97%)
Jul 29, 2002	3.583	4.030	3.583	3.933	168,900	+0.40(+11.32%)
Jul 26, 2002	3.440	3.563	3.440	3.533	40,800	+0.07(+1.92%)
Jul 25, 2002	3.617	3.660	3.467	3.467	113,700	+0.02(+0.48%)
Jul 24, 2002	3.317	3.450	3.313	3.450	130,200	+0.06(+1.87%)
Jul 23, 2002	3.500	3.633	3.383	3.387	100,200	-0.12(-3.33%)
Jul 22, 2002	3.653	3.720	3.500	3.503	105,000	-0.15(-4.02%)
Jul 19, 2002	3.717	3.750	3.650	3.650	96,900	-0.08(-2.23%)
Jul 17, 2002	3.650	3.750	3.617	3.733	420,000	-0.23(-5.88%)
Jul 12, 2002	3.983	4.073	3.783	3.967	147,000	+0.07(+1.71%)
Jul 11, 2002	3.933	4.083	3.800	3.900	82,500	-0.05(-1.18%)
Jul 10, 2002	4.100	4.100	3.883	3.947	63,900	-0.17(-4.13%)
Jul 09, 2002	4.220	4.220	4.117	4.117	96,900	-0.10(-2.45%)
Jul 08, 2002	4.323	4.323	4.220	4.220	95,400	-0.10(-2.39%)
Jul 05, 2002	4.007	4.323	3.983	4.323	68,400	+0.32(+7.90%)
Jul 04, 2002	4.410	4.440	3.667	4.007	651,600	+0.00(+0.00%)
Jul 03, 2002	4.410	4.440	3.667	4.007	651,600	-0.45(-10.16%)
Jul 02, 2002	4.697	4.700	4.457	4.460	135,600	-0.25(-5.37%)
Jul 01, 2002	4.603	4.743	4.603	4.713	222,600	+0.11(+2.39%)
Jun 28, 2002	4.883	5.000	4.287	4.603	1,198,800	-0.30(-6.05%)
Jun 27, 2002	4.933	4.997	4.873	4.900	321,000	-0.01(-0.27%)
Jun 26, 2002	4.943	4.947	4.850	4.913	232,500	-0.08(-1.60%)
Jun 25, 2002	4.967	5.000	4.917	4.993	120,000	+0.06(+1.22%)
Jun 21, 2002	4.923	5.050	4.923	4.933	204,300	+0.01(+0.20%)
Jun 20, 2002	4.990	5.017	4.857	4.923	139,800	-0.06(-1.20%)
Jun 19, 2002	4.953	5.123	4.950	4.983	72,900	+0.03(+0.61%)
Jun 18, 2002	4.967	5.150	4.950	4.953	175,200	+0.00(+0.07%)
Jun 17, 2002	4.967	5.083	4.943	4.950	251,400	-0.02(-0.34%)
Jun 14, 2002	5.100	5.100	4.943	4.967	69,300	-0.33(-6.23%)
Jun 12, 2002	5.307	5.350	5.267	5.297	162,600	+0.00(+0.00%)
Jun 11, 2002	5.293	5.343	5.290	5.297	194,100	+0.01(+0.13%)
Jun 10, 2002	5.267	5.333	5.267	5.290	173,400	-0.01(-0.13%)
Jun 07, 2002	5.003	5.333	4.983	5.297	216,600	+0.29(+5.86%)
Jun 06, 2002	4.967	5.010	4.943	5.003	154,500	+0.02(+0.40%)
Jun 05, 2002	4.973	5.027	4.973	4.983	145,800	-0.42(-7.77%)
May 31, 2002	5.217	5.463	5.157	5.403	151,500	+0.23(+4.51%)
May 28, 2002	5.350	5.417	5.170	5.170	171,600	-0.14(-2.64%)
May 27, 2002	4.950	5.497	4.950	5.310	238,800	+0.00(+0.00%)
May 24, 2002	4.950	5.497	4.950	5.310	238,800	+0.39(+7.85%)
May 23, 2002	4.813	4.987	4.813	4.923	136,800	+0.12(+2.57%)
May 22, 2002	4.883	4.900	4.567	4.800	305,700	-0.06(-1.23%)
May 21, 2002	4.887	4.917	4.783	4.860	119,700	-0.03(-0.55%)
May 20, 2002	4.903	4.967	4.850	4.887	168,000	-0.07(-1.35%)
May 17, 2002	5.067	5.067	4.943	4.953	181,500	-0.15(-3.00%)
May 16, 2002	5.067	5.163	5.067	5.107	89,100	+0.03(+0.53%)
May 15, 2002	5.167	5.183	5.017	5.080	106,500	-0.09(-1.68%)
May 14, 2002	5.023	5.167	5.023	5.167	133,800	+0.18(+3.54%)
May 13, 2002	5.017	5.090	4.940	4.990	99,000	-0.04(-0.86%)
May 10, 2002	5.380	5.380	4.987	5.033	141,000	-0.34(-6.39%)
May 09, 2002	5.417	5.433	5.233	5.377	97,500	-0.07(-1.35%)
May 08, 2002	5.533	5.533	5.397	5.450	176,700	-0.02(-0.30%)
May 07, 2002	5.567	5.567	5.450	5.467	133,200	-0.09(-1.62%)
May 06, 2002	5.600	5.733	5.500	5.557	394,500	+0.01(+0.12%)
May 03, 2002	5.483	5.553	5.417	5.550	314,100	+0.08(+1.52%)
May 02, 2002	5.417	5.550	5.367	5.467	307,200	+0.13(+2.50%)
May 01, 2002	4.960	5.347	4.917	5.333	540,000	+0.34(+6.81%)
Apr 30, 2002	4.840	4.993	4.837	4.993	151,800	+0.07(+1.49%)
Apr 29, 2002	4.950	4.993	4.840	4.920	249,600	-0.03(-0.61%)
Apr 26, 2002	5.000	5.033	4.837	4.950	103,500	-0.05(-1.00%)
Apr 25, 2002	4.997	5.093	4.957	5.000	176,400	+0.00(+0.07%)
Apr 24, 2002	4.950	5.053	4.950	4.997	194,100	+0.02(+0.47%)
Apr 23, 2002	5.050	5.057	4.950	4.973	690,000	-0.11(-2.10%)
Apr 22, 2002	5.083	5.083	4.980	5.080	242,100	+0.02(+0.33%)
Apr 19, 2002	4.983	5.133	4.983	5.063	609,600	+0.11(+2.29%)
Apr 18, 2002	5.083	5.083	4.937	4.950	149,400	-0.11(-2.24%)
Apr 17, 2002	5.213	5.213	5.017	5.063	217,200	-0.08(-1.62%)
Apr 16, 2002	5.127	5.167	5.023	5.147	340,200	+0.07(+1.31%)
Apr 15, 2002	5.333	5.333	4.937	5.080	356,700	-0.21(-4.03%)
Apr 12, 2002	5.267	5.363	5.267	5.293	316,200	+0.03(+0.51%)
Apr 11, 2002	5.417	5.433	5.240	5.267	128,100	-0.15(-2.77%)
Apr 10, 2002	5.483	5.483	5.233	5.417	366,300	-0.07(-1.22%)
Apr 09, 2002	5.617	5.700	5.450	5.483	302,400	-0.10(-1.79%)
Apr 08, 2002	5.517	5.610	5.500	5.583	102,900	+0.02(+0.42%)
Apr 05, 2002	5.633	5.647	5.503	5.560	83,100	-0.11(-1.88%)
Apr 04, 2002	5.717	5.783	5.533	5.667	168,000	-0.08(-1.45%)
Apr 03, 2002	5.250	5.750	5.250	5.750	264,900	+0.41(+7.68%)
Apr 02, 2002	5.690	5.690	5.303	5.340	373,800	-0.43(-7.40%)
Apr 01, 2002	6.063	6.063	5.623	5.767	344,100	-0.30(-4.95%)
Mar 29, 2002	6.100	6.100	5.933	6.067	248,700	+0.00(+0.00%)
Mar 28, 2002	6.100	6.100	5.933	6.067	248,700	-0.02(-0.27%)
Mar 27, 2002	6.000	6.160	5.667	6.083	1,008,000	+0.40(+7.04%)
Mar 26, 2002	5.600	5.750	5.533	5.683	215,100	+0.13(+2.40%)
Mar 25, 2002	5.283	5.567	5.253	5.550	140,100	+0.27(+5.05%)
Mar 22, 2002	5.210	5.337	5.167	5.283	98,100	+0.03(+0.63%)
Mar 21, 2002	5.483	5.503	5.167	5.250	168,900	-0.23(-4.26%)
Mar 20, 2002	5.483	5.667	5.467	5.483	66,900	-0.03(-0.60%)
Mar 19, 2002	5.473	5.527	5.413	5.517	79,500	-0.01(-0.18%)
Mar 18, 2002	5.613	5.613	5.497	5.527	54,600	-0.09(-1.54%)
Mar 15, 2002	5.517	5.623	5.500	5.613	65,400	+0.15(+2.68%)
Mar 14, 2002	5.470	5.523	5.447	5.467	58,800	+0.03(+0.55%)
Mar 13, 2002	5.600	5.633	5.437	5.437	87,000	-0.20(-3.49%)
Mar 12, 2002	5.640	5.683	5.533	5.633	85,800	-0.00(-0.06%)
Mar 11, 2002	5.373	5.700	5.357	5.637	195,000	+0.30(+5.62%)
Mar 08, 2002	5.433	5.500	5.333	5.337	90,600	-0.05(-0.93%)
Mar 07, 2002	5.350	5.500	5.267	5.387	158,700	+0.17(+3.26%)
Mar 06, 2002	5.290	5.450	5.217	5.217	254,100	-0.07(-1.39%)
Mar 05, 2002	5.233	5.300	5.183	5.290	300,000	+0.10(+1.86%)
Mar 04, 2002	5.060	5.240	5.060	5.193	312,300	+0.19(+3.87%)
Mar 01, 2002	4.933	5.050	4.933	5.000	264,000	+0.03(+0.67%)
Feb 28, 2002	4.800	5.117	4.800	4.967	459,000	+0.07(+1.36%)
Feb 27, 2002	5.400	5.417	4.810	4.900	738,900	-0.51(-9.37%)
Feb 26, 2002	5.423	5.427	5.083	5.407	229,500	-0.07(-1.22%)
Feb 25, 2002	4.967	5.567	4.967	5.473	279,000	+0.39(+7.67%)
Feb 22, 2002	5.283	5.283	4.723	5.083	786,300	-0.33(-6.15%)
Feb 21, 2002	5.350	5.600	5.333	5.417	238,800	+0.06(+1.06%)
Feb 20, 2002	5.423	5.533	5.323	5.360	541,200	-0.10(-1.77%)
Feb 19, 2002	6.083	6.083	5.450	5.457	822,000	-0.63(-10.30%)
Feb 18, 2002	6.290	6.303	6.057	6.083	210,600	+0.00(+0.00%)
Feb 15, 2002	6.290	6.303	6.057	6.083	210,600	-0.21(-3.29%)
Feb 14, 2002	6.173	6.297	6.153	6.290	143,400	+0.16(+2.55%)
Feb 13, 2002	6.297	6.417	6.020	6.133	186,600	-0.11(-1.81%)
Feb 12, 2002	5.850	6.303	5.817	6.247	285,300	+0.28(+4.69%)
Feb 08, 2002	5.827	5.967	5.731	5.967	275,850	+0.14(+2.32%)
Feb 07, 2002	6.022	6.067	5.216	5.831	399,600	-0.18(-2.99%)
Feb 06, 2002	6.062	6.109	6.011	6.011	333,450	-0.09(-1.46%)
Feb 05, 2002	6.489	6.522	5.891	6.100	640,350	-0.44(-6.79%)
Feb 04, 2002	6.667	6.833	6.518	6.544	450,000	-0.08(-1.21%)
Feb 01, 2002	6.573	6.667	6.500	6.624	258,300	+0.08(+1.22%)
Jan 31, 2002	6.333	6.556	6.333	6.544	270,900	+0.20(+3.15%)
Jan 30, 2002	6.511	6.553	6.256	6.344	445,950	-0.23(-3.55%)
Jan 29, 2002	6.556	6.600	6.447	6.578	254,250	+0.03(+0.44%)
Jan 28, 2002	6.471	6.611	6.471	6.549	300,150	+0.11(+1.66%)
Jan 25, 2002	6.467	6.527	6.433	6.442	313,650	-0.01(-0.10%)
Jan 24, 2002	6.293	6.544	6.293	6.449	438,750	+0.19(+2.98%)
Jan 23, 2002	6.004	6.289	6.000	6.262	693,000	+0.31(+5.27%)
Jan 22, 2002	5.800	5.956	5.800	5.949	269,550	+0.16(+2.72%)
Jan 21, 2002	5.778	5.844	5.718	5.791	151,650	+0.00(+0.00%)
Jan 18, 2002	5.778	5.844	5.718	5.791	151,650	+0.01(+0.23%)
Jan 17, 2002	5.778	5.938	5.680	5.778	249,300	+0.03(+0.58%)
Jan 16, 2002	5.476	5.849	5.333	5.744	364,500	+0.24(+4.32%)
Jan 15, 2002	5.811	5.867	5.380	5.507	968,400	-0.25(-4.32%)
Jan 14, 2002	6.158	6.158	5.756	5.756	837,450	-0.46(-7.37%)
Jan 11, 2002	6.233	6.311	6.171	6.213	333,000	-0.02(-0.32%)
Jan 10, 2002	6.058	6.333	6.000	6.233	298,800	+0.01(+0.11%)