Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.160	6.187	6.003	6.003	63,477	-0.22(-3.48%)
Sep 27, 2012	6.483	6.490	6.140	6.220	96,945	-0.20(-3.06%)
Sep 26, 2012	6.230	6.523	6.230	6.417	110,496	+0.23(+3.77%)
Sep 25, 2012	6.080	6.223	6.080	6.183	58,287	+0.14(+2.37%)
Sep 24, 2012	5.963	6.043	5.943	6.040	23,829	+0.06(+1.06%)
Sep 21, 2012	5.960	6.040	5.870	5.977	194,745	+0.10(+1.76%)
Sep 20, 2012	5.940	5.987	5.867	5.873	78,027	-0.09(-1.56%)
Sep 19, 2012	5.983	6.040	5.940	5.967	75,003	-0.02(-0.28%)
Sep 18, 2012	6.070	6.143	5.943	5.983	74,874	-0.08(-1.27%)
Sep 17, 2012	6.043	6.080	5.983	6.060	45,693	+0.03(+0.50%)
Sep 14, 2012	5.983	6.053	5.927	6.030	50,277	+0.05(+0.84%)
Sep 13, 2012	5.873	6.033	5.860	5.980	56,544	+0.05(+0.84%)
Sep 12, 2012	5.877	5.987	5.877	5.930	57,546	+0.03(+0.51%)
Sep 11, 2012	5.943	6.057	5.877	5.900	59,604	-0.05(-0.90%)
Sep 10, 2012	6.100	6.118	5.947	5.953	56,049	-0.18(-2.88%)
Sep 07, 2012	6.003	6.180	5.933	6.130	30,816	+0.10(+1.71%)
Sep 06, 2012	5.950	6.027	5.903	6.027	37,446	+0.14(+2.38%)
Sep 05, 2012	5.920	6.100	5.863	5.887	103,458	-0.02(-0.34%)
Sep 04, 2012	5.847	5.966	5.847	5.907	50,925	+0.11(+1.84%)
Aug 31, 2012	5.853	5.910	5.800	5.800	59,370	-0.01(-0.23%)
Aug 30, 2012	5.917	6.217	5.707	5.813	156,801	-0.13(-2.13%)
Aug 29, 2012	6.183	6.217	5.917	5.940	160,839	+0.02(+0.34%)
Aug 27, 2012	5.987	6.027	5.917	5.920	67,752	-0.06(-1.00%)
Aug 24, 2012	5.923	6.013	5.903	5.980	32,697	+0.04(+0.73%)
Aug 23, 2012	5.943	6.023	5.917	5.937	70,524	+0.00(+0.00%)
Aug 22, 2012	6.223	6.223	5.913	5.937	77,514	-0.26(-4.25%)
Aug 21, 2012	6.513	6.513	6.190	6.200	77,469	-0.30(-4.57%)
Aug 20, 2012	6.383	6.530	6.383	6.497	37,227	+0.10(+1.62%)
Aug 17, 2012	6.430	6.440	6.333	6.393	75,834	-0.06(-0.93%)
Aug 16, 2012	6.330	6.473	6.330	6.453	25,977	+0.15(+2.43%)
Aug 15, 2012	6.203	6.330	6.203	6.300	22,464	+0.10(+1.56%)
Aug 14, 2012	6.250	6.293	6.190	6.203	14,970	+0.00(+0.05%)
Aug 13, 2012	6.127	6.287	6.127	6.200	38,301	+0.07(+1.14%)
Aug 10, 2012	6.183	6.190	6.100	6.130	54,435	-0.07(-1.08%)
Aug 09, 2012	6.147	6.233	6.147	6.197	36,102	+0.07(+1.20%)
Aug 08, 2012	6.183	6.227	6.033	6.123	86,799	-0.11(-1.82%)
Aug 07, 2012	6.097	6.267	6.097	6.237	51,438	+0.17(+2.86%)
Aug 06, 2012	5.953	6.080	5.913	6.063	44,430	+0.14(+2.36%)
Aug 03, 2012	5.953	5.990	5.820	5.923	62,598	+0.02(+0.28%)
Aug 02, 2012	5.803	5.987	5.803	5.907	73,938	+0.06(+0.97%)
Aug 01, 2012	5.890	6.053	5.843	5.850	102,552	-0.03(-0.57%)
Jul 31, 2012	5.860	5.917	5.847	5.883	54,924	+0.01(+0.17%)
Jul 30, 2012	5.717	5.923	5.717	5.873	75,942	+0.17(+3.04%)
Jul 27, 2012	5.450	5.727	5.450	5.700	157,917	+0.28(+5.17%)
Jul 26, 2012	5.963	5.963	5.407	5.420	126,627	-0.45(-7.67%)
Jul 25, 2012	5.973	6.003	5.850	5.870	56,676	-0.05(-0.79%)
Jul 24, 2012	6.040	6.060	5.873	5.917	117,708	-0.12(-1.93%)
Jul 23, 2012	6.010	6.123	5.957	6.033	76,038	-0.09(-1.52%)
Jul 20, 2012	6.133	6.180	6.097	6.127	70,872	-0.01(-0.11%)
Jul 19, 2012	6.273	6.273	6.133	6.133	70,341	-0.14(-2.18%)
Jul 18, 2012	6.297	6.373	6.233	6.270	64,308	-0.00(-0.05%)
Jul 17, 2012	6.287	6.390	6.243	6.273	107,475	+0.03(+0.43%)
Jul 16, 2012	6.237	6.303	6.177	6.247	44,295	-0.00(-0.05%)
Jul 13, 2012	6.340	6.370	6.207	6.250	71,844	-0.07(-1.16%)
Jul 12, 2012	6.167	6.440	6.137	6.323	162,078	+0.15(+2.37%)
Jul 11, 2012	6.460	6.460	6.150	6.177	93,795	-0.23(-3.54%)
Jul 10, 2012	6.553	6.553	6.390	6.403	145,938	-0.14(-2.19%)
Jul 09, 2012	6.500	6.567	6.420	6.547	117,456	+0.03(+0.41%)
Jul 06, 2012	6.443	6.543	6.407	6.520	67,251	+0.00(+0.05%)
Jul 05, 2012	6.403	6.577	6.403	6.517	73,893	+0.05(+0.83%)
Jul 03, 2012	6.387	6.463	6.327	6.463	45,501	+0.03(+0.52%)