Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	40.44	40.53	39.39	39.65	92,194	-1.04(-2.57%)
Apr 27, 2012	39.39	40.83	39.21	40.70	53,363	+1.40(+3.55%)
Apr 26, 2012	38.66	39.47	38.55	39.30	46,851	+0.40(+1.02%)
Apr 25, 2012	38.60	39.10	38.07	38.91	72,148	+0.77(+2.01%)
Apr 24, 2012	37.80	38.42	37.67	38.14	61,057	+0.34(+0.90%)
Apr 23, 2012	38.57	38.57	37.47	37.80	49,382	-0.87(-2.26%)
Apr 20, 2012	37.83	38.75	37.73	38.67	44,148	+1.48(+3.99%)
Apr 19, 2012	37.35	37.64	36.84	37.19	47,708	-0.16(-0.43%)
Apr 18, 2012	37.57	37.92	37.07	37.35	37,984	-0.26(-0.69%)
Apr 17, 2012	38.05	38.57	37.49	37.61	34,852	+0.05(+0.12%)
Apr 16, 2012	37.49	38.33	37.35	37.56	40,273	+0.26(+0.70%)
Apr 13, 2012	37.46	37.47	37.12	37.30	52,862	-0.42(-1.12%)
Apr 12, 2012	37.35	38.08	37.35	37.73	38,476	+0.49(+1.31%)
Apr 11, 2012	36.82	37.24	36.75	37.24	51,138	+0.95(+2.60%)
Apr 10, 2012	37.41	37.44	36.21	36.30	67,638	-1.07(-2.87%)
Apr 09, 2012	36.96	37.68	36.72	37.37	75,214	-0.49(-1.28%)
Apr 05, 2012	37.56	38.12	37.50	37.85	48,896	-0.02(-0.05%)
Apr 04, 2012	37.44	37.93	37.36	37.87	54,145	-0.17(-0.45%)
Apr 03, 2012	37.95	38.27	37.66	38.04	47,957	+0.05(+0.14%)
Apr 02, 2012	37.12	38.01	36.89	37.99	87,858	+0.92(+2.48%)
Mar 30, 2012	36.93	37.53	36.84	37.07	44,840	+0.57(+1.55%)
Mar 29, 2012	35.68	36.67	34.90	36.50	39,022	+0.43(+1.20%)
Mar 28, 2012	36.30	36.59	35.76	36.07	36,632	-0.22(-0.60%)
Mar 27, 2012	36.93	37.04	36.18	36.29	32,718	-0.63(-1.71%)
Mar 26, 2012	36.03	36.95	36.03	36.92	57,349	+1.32(+3.72%)
Mar 23, 2012	35.13	35.75	34.87	35.59	43,713	+0.63(+1.80%)
Mar 22, 2012	35.32	35.37	34.51	34.96	41,336	-0.45(-1.27%)
Mar 21, 2012	35.67	35.94	35.33	35.41	30,639	-0.08(-0.23%)
Mar 20, 2012	35.40	35.68	35.29	35.49	44,058	-0.33(-0.93%)
Mar 19, 2012	35.53	36.31	35.36	35.83	55,379	+0.37(+1.04%)
Mar 16, 2012	35.14	35.63	35.06	35.46	121,933	+0.41(+1.16%)
Mar 15, 2012	34.86	35.08	34.40	35.05	48,031	+0.27(+0.78%)
Mar 14, 2012	35.45	35.73	34.53	34.78	51,918	-0.77(-2.15%)
Mar 13, 2012	34.66	35.57	34.53	35.55	107,584	+1.26(+3.67%)
Mar 12, 2012	34.42	34.55	34.21	34.29	73,556	-0.18(-0.52%)
Mar 09, 2012	33.66	35.01	33.63	34.47	61,345	+0.85(+2.54%)
Mar 08, 2012	33.29	33.69	32.94	33.61	56,110	+0.67(+2.02%)
Mar 07, 2012	32.56	33.13	32.56	32.95	34,612	+0.55(+1.69%)
Mar 06, 2012	32.37	32.94	32.02	32.40	65,326	-0.27(-0.83%)
Mar 05, 2012	32.92	33.03	32.49	32.67	72,620	-0.27(-0.82%)
Mar 02, 2012	33.88	33.95	32.89	32.94	63,809	-0.91(-2.69%)
Mar 01, 2012	34.58	34.70	33.82	33.85	73,712	-0.54(-1.57%)
Feb 29, 2012	35.40	35.57	34.39	34.39	64,910	-0.76(-2.15%)
Feb 28, 2012	35.82	35.83	34.92	35.14	59,000	-0.73(-2.03%)
Feb 27, 2012	35.91	36.40	35.14	35.87	36,628	-0.21(-0.57%)
Feb 24, 2012	37.29	37.31	36.06	36.08	37,011	-1.22(-3.26%)
Feb 23, 2012	36.45	37.43	36.01	37.29	57,916	+0.85(+2.32%)
Feb 22, 2012	36.29	36.93	36.29	36.45	50,376	-0.13(-0.34%)
Feb 21, 2012	36.57	37.49	36.31	36.57	91,641	+0.04(+0.10%)
Feb 17, 2012	36.63	36.86	36.15	36.54	77,994	+0.14(+0.37%)
Feb 16, 2012	35.87	36.57	35.87	36.40	50,444	+0.60(+1.68%)
Feb 15, 2012	37.24	37.24	35.49	35.80	92,129	-1.30(-3.49%)
Feb 14, 2012	37.55	38.19	36.39	37.10	68,107	-1.08(-2.83%)
Feb 13, 2012	37.57	38.40	37.47	38.18	54,813	+1.18(+3.19%)
Feb 10, 2012	36.61	37.28	36.36	37.00	48,363	+0.15(+0.42%)
Feb 09, 2012	37.20	37.44	36.78	36.84	28,448	-0.31(-0.85%)
Feb 08, 2012	37.50	37.56	36.83	37.16	30,250	-0.13(-0.34%)
Feb 07, 2012	37.49	37.86	37.19	37.29	37,037	-0.43(-1.15%)
Feb 06, 2012	38.44	38.45	37.60	37.72	31,093	-0.63(-1.64%)
Feb 03, 2012	38.38	39.53	38.19	38.35	53,459	+0.70(+1.86%)
Feb 02, 2012	37.49	37.79	37.03	37.65	51,237	+0.11(+0.29%)
Feb 01, 2012	36.30	37.74	36.13	37.54	65,341	+1.52(+4.22%)
Jan 31, 2012	35.54	36.16	35.20	36.02	41,415	+0.65(+1.83%)
Jan 30, 2012	35.33	35.57	35.12	35.37	19,390	-0.22(-0.61%)
Jan 27, 2012	35.09	35.66	34.93	35.59	31,715	+0.19(+0.53%)
Jan 26, 2012	35.38	35.80	34.86	35.40	41,208	+0.30(+0.84%)
Jan 25, 2012	34.54	35.44	34.35	35.10	23,938	+0.33(+0.96%)
Jan 24, 2012	34.22	34.83	34.17	34.77	46,375	+0.22(+0.62%)
Jan 23, 2012	35.11	35.11	34.20	34.55	35,791	-0.45(-1.28%)
Jan 20, 2012	34.22	35.26	34.22	35.00	33,128	+0.57(+1.64%)
Jan 19, 2012	34.75	34.75	33.91	34.44	31,274	-0.32(-0.93%)
Jan 18, 2012	33.99	34.79	33.67	34.76	33,381	+0.67(+1.98%)
Jan 17, 2012	34.15	34.23	33.74	34.09	64,893	+0.28(+0.82%)
Jan 13, 2012	33.40	34.08	33.28	33.81	26,466	-0.03(-0.08%)
Jan 12, 2012	33.45	34.04	32.85	33.84	29,321	+0.55(+1.65%)
Jan 11, 2012	32.96	33.53	32.96	33.29	66,625	+0.28(+0.84%)
Jan 10, 2012	33.07	33.07	32.52	33.01	63,463	+0.48(+1.46%)
Jan 09, 2012	32.34	32.56	31.79	32.53	47,047	+0.40(+1.23%)
Jan 06, 2012	32.25	32.31	31.80	32.14	40,676	-0.05(-0.17%)
Jan 05, 2012	31.90	32.41	31.52	32.19	27,574	+0.19(+0.59%)
Jan 04, 2012	31.52	32.37	31.52	32.00	41,626	+1.30(+4.24%)
Dec 30, 2011	31.40	31.80	30.69	30.70	56,409	-0.80(-2.54%)
Dec 29, 2011	31.44	31.64	31.36	31.50	53,086	+0.04(+0.14%)
Dec 28, 2011	31.90	32.03	31.34	31.46	35,491	-0.57(-1.77%)
Dec 27, 2011	31.56	32.19	31.29	32.02	34,393	+0.25(+0.79%)
Dec 23, 2011	31.73	31.85	31.55	31.77	21,141	+0.44(+1.41%)
Dec 21, 2011	31.12	31.57	30.70	31.33	25,571	+0.03(+0.09%)
Dec 20, 2011	30.66	31.38	30.60	31.30	41,469	+1.41(+4.72%)
Dec 19, 2011	30.97	31.40	29.83	29.89	66,662	-0.82(-2.66%)
Dec 16, 2011	30.53	31.52	30.22	30.71	119,530	+0.52(+1.73%)
Dec 15, 2011	29.88	30.53	29.78	30.19	51,993	+0.71(+2.41%)
Dec 14, 2011	28.98	29.56	28.76	29.48	60,320	+0.17(+0.58%)
Dec 13, 2011	29.98	30.56	29.18	29.31	59,043	-0.29(-0.97%)
Dec 12, 2011	29.67	29.90	29.07	29.60	49,176	-0.55(-1.82%)
Dec 09, 2011	28.99	30.30	28.58	30.14	62,396	+1.35(+4.68%)
Dec 08, 2011	29.72	29.91	28.70	28.80	53,422	-1.29(-4.30%)
Dec 07, 2011	29.66	30.36	29.18	30.09	51,397	+0.28(+0.93%)
Dec 06, 2011	29.42	29.93	29.00	29.81	51,520	+0.55(+1.87%)
Dec 05, 2011	29.42	29.65	28.70	29.26	50,874	+0.48(+1.65%)
Dec 02, 2011	29.03	29.03	28.39	28.79	39,017	+0.29(+1.01%)
Dec 01, 2011	28.48	29.26	27.88	28.50	60,503	-0.19(-0.66%)
Nov 30, 2011	28.12	28.77	27.83	28.69	147,291	+1.96(+7.33%)
Nov 29, 2011	27.39	27.59	26.42	26.73	81,971	-0.49(-1.81%)
Nov 28, 2011	27.16	27.74	26.98	27.22	74,137	+1.21(+4.66%)
Nov 25, 2011	26.25	26.70	26.01	26.01	33,343	-0.40(-1.50%)
Nov 23, 2011	27.99	28.00	26.38	26.41	77,554	-1.83(-6.49%)
Nov 22, 2011	28.62	28.96	28.15	28.24	34,756	-0.30(-1.04%)
Nov 21, 2011	28.82	29.12	28.36	28.54	58,001	-1.02(-3.46%)
Nov 18, 2011	30.02	30.10	29.18	29.56	89,030	-0.38(-1.26%)
Nov 17, 2011	30.93	31.10	29.61	29.94	73,044	-0.84(-2.74%)
Nov 16, 2011	31.42	31.69	30.69	30.78	63,953	-1.03(-3.25%)
Nov 15, 2011	31.78	32.11	31.56	31.81	53,309	-0.13(-0.39%)
Nov 14, 2011	32.35	32.79	31.60	31.94	55,246	-0.31(-0.97%)
Nov 11, 2011	32.41	32.47	31.89	32.25	68,626	+0.34(+1.07%)
Nov 10, 2011	32.90	33.71	31.48	31.91	54,639	-0.65(-1.99%)
Nov 09, 2011	33.49	33.93	32.46	32.56	68,336	-1.93(-5.60%)
Nov 08, 2011	34.18	34.68	33.10	34.49	56,642	+0.71(+2.10%)
Nov 07, 2011	33.69	34.03	32.53	33.78	42,562	-0.02(-0.05%)
Nov 04, 2011	33.75	34.05	32.72	33.80	40,220	-0.40(-1.16%)
Nov 03, 2011	33.72	34.48	32.78	34.20	53,102	+0.95(+2.86%)
Nov 02, 2011	33.06	33.56	32.46	33.24	60,019	+0.87(+2.69%)
Nov 01, 2011	32.77	33.59	31.73	32.38	93,318	-2.25(-6.50%)
Oct 31, 2011	34.91	35.59	34.55	34.63	40,497	-1.18(-3.31%)
Oct 28, 2011	35.19	36.26	34.98	35.81	96,178	+0.25(+0.71%)
Oct 27, 2011	33.63	35.86	33.18	35.56	124,301	+2.15(+6.44%)
Oct 26, 2011	33.34	33.66	32.23	33.41	66,014	+0.83(+2.56%)
Oct 25, 2011	33.36	33.56	32.48	32.57	39,269	-1.26(-3.74%)
Oct 24, 2011	33.25	34.08	32.90	33.84	39,145	+0.80(+2.42%)
Oct 21, 2011	32.58	33.14	32.16	33.04	54,664	+0.95(+2.96%)
Oct 20, 2011	31.76	32.29	30.28	32.09	40,933	+0.39(+1.25%)
Oct 19, 2011	32.47	32.54	31.53	31.69	31,420	-0.89(-2.73%)
Oct 18, 2011	30.94	33.65	30.62	32.58	84,619	+1.84(+5.98%)
Oct 17, 2011	31.91	31.91	30.59	30.74	54,168	-1.57(-4.86%)
Oct 14, 2011	32.55	32.84	32.00	32.31	46,364	+0.01(+0.03%)
Oct 13, 2011	32.29	32.46	31.74	32.30	20,872	-0.29(-0.88%)
Oct 12, 2011	31.85	32.85	31.78	32.59	53,013	+0.75(+2.37%)
Oct 11, 2011	31.48	32.05	31.08	31.84	47,691	+0.18(+0.57%)
Oct 10, 2011	30.87	31.67	30.72	31.66	77,610	+1.62(+5.40%)
Oct 07, 2011	31.16	31.31	29.80	30.03	80,773	-1.17(-3.76%)
Oct 06, 2011	30.79	31.32	30.47	31.21	72,316	+0.42(+1.37%)
Oct 05, 2011	29.42	30.94	28.85	30.79	83,671	+1.21(+4.09%)
Oct 04, 2011	26.08	29.68	26.08	29.58	130,844	+3.25(+12.33%)
Oct 03, 2011	28.01	28.53	26.33	26.33	91,224	-1.59(-5.69%)
Sep 30, 2011	28.01	29.34	27.89	27.92	69,219	-0.60(-2.11%)
Sep 29, 2011	27.87	28.52	27.07	28.52	83,552	+1.44(+5.33%)
Sep 28, 2011	28.21	28.47	26.87	27.07	91,992	-1.15(-4.07%)
Sep 27, 2011	28.93	29.18	27.84	28.22	135,399	+0.01(+0.03%)
Sep 26, 2011	28.27	28.29	27.33	28.21	88,816	+0.32(+1.16%)
Sep 23, 2011	27.76	28.40	27.21	27.89	78,088	+0.24(+0.88%)
Sep 22, 2011	27.33	28.36	26.89	27.65	97,324	-0.66(-2.34%)
Sep 21, 2011	30.14	30.52	28.25	28.31	62,550	-1.94(-6.40%)
Sep 20, 2011	32.21	32.48	30.14	30.25	84,279	-1.77(-5.52%)
Sep 19, 2011	31.94	32.29	31.44	32.02	34,483	-0.55(-1.68%)
Sep 16, 2011	32.73	32.90	32.29	32.56	96,314	+0.09(+0.28%)
Sep 15, 2011	31.45	32.66	31.09	32.47	57,636	+1.21(+3.87%)
Sep 14, 2011	30.96	31.74	30.29	31.26	90,020	+0.47(+1.51%)
Sep 13, 2011	29.81	30.90	29.40	30.80	98,738	+1.17(+3.97%)
Sep 12, 2011	28.16	29.68	28.16	29.62	69,391	+1.11(+3.90%)
Sep 09, 2011	28.81	29.53	27.98	28.51	125,495	-0.67(-2.30%)
Sep 08, 2011	27.23	30.14	27.23	29.18	156,429	+1.96(+7.18%)
Sep 07, 2011	24.82	27.32	24.82	27.23	208,139	+3.49(+14.70%)
Sep 06, 2011	23.42	24.20	23.06	23.74	53,017	-0.58(-2.40%)
Sep 02, 2011	24.64	24.96	23.80	24.32	54,119	-1.00(-3.97%)
Sep 01, 2011	26.12	26.90	24.93	25.33	81,498	-0.77(-2.96%)
Aug 31, 2011	26.81	26.83	25.68	26.10	100,960	-0.57(-2.15%)
Aug 30, 2011	26.01	26.87	25.55	26.67	28,242	+0.41(+1.57%)
Aug 29, 2011	25.24	26.36	25.24	26.26	46,694	+1.14(+4.53%)
Aug 26, 2011	23.78	25.44	23.78	25.12	50,521	+1.26(+5.30%)
Aug 25, 2011	25.58	25.58	23.64	23.86	82,199	-1.36(-5.41%)
Aug 24, 2011	24.24	25.34	24.24	25.22	49,487	+0.92(+3.80%)
Aug 23, 2011	22.74	24.30	22.52	24.29	72,021	+1.61(+7.12%)
Aug 22, 2011	23.65	23.65	22.56	22.68	75,472	-0.45(-1.94%)
Aug 19, 2011	23.24	24.40	23.07	23.13	53,013	-0.12(-0.50%)
Aug 18, 2011	24.84	24.84	22.61	23.25	108,592	-1.92(-7.63%)
Aug 17, 2011	25.64	25.81	24.64	25.16	32,582	-0.36(-1.41%)
Aug 16, 2011	25.60	26.03	24.99	25.52	45,321	-0.55(-2.10%)
Aug 15, 2011	25.66	26.11	25.39	26.07	25,072	+0.56(+2.18%)
Aug 12, 2011	25.86	25.86	24.86	25.51	34,873	-0.31(-1.21%)
Aug 11, 2011	24.47	26.12	24.30	25.83	74,420	+1.64(+6.79%)
Aug 10, 2011	25.77	25.92	24.00	24.19	84,068	-2.63(-9.80%)
Aug 09, 2011	26.44	26.90	23.55	26.81	87,553	+2.23(+9.08%)
Aug 08, 2011	26.44	27.15	24.47	24.58	156,735	-2.68(-9.84%)
Aug 05, 2011	27.98	27.98	26.19	27.26	92,398	-0.30(-1.11%)
Aug 04, 2011	28.70	28.83	27.57	27.57	69,483	-1.51(-5.20%)
Aug 03, 2011	28.39	29.25	27.88	29.08	85,726	+0.81(+2.88%)
Aug 02, 2011	28.75	29.04	28.26	28.27	68,408	-0.62(-2.14%)
Aug 01, 2011	29.26	29.26	28.43	28.88	52,632	+0.07(+0.25%)
Jul 29, 2011	28.56	29.17	28.27	28.81	59,974	-0.04(-0.12%)
Jul 28, 2011	29.56	29.90	28.75	28.85	62,714	-0.81(-2.72%)
Jul 27, 2011	30.10	30.15	29.40	29.65	51,144	-0.63(-2.07%)
Jul 26, 2011	30.80	30.80	29.89	30.28	39,884	-0.51(-1.66%)
Jul 25, 2011	30.51	31.03	30.51	30.79	48,432	-0.09(-0.29%)
Jul 22, 2011	31.08	31.08	30.81	30.88	33,048	-0.03(-0.09%)
Jul 21, 2011	30.73	31.19	30.57	30.91	50,858	+0.38(+1.26%)
Jul 20, 2011	30.42	30.58	30.25	30.52	15,117	+0.04(+0.12%)
Jul 19, 2011	30.35	30.51	29.97	30.49	34,758	+0.38(+1.28%)
Jul 18, 2011	30.30	30.70	29.94	30.10	118,090	-0.28(-0.91%)
Jul 15, 2011	30.03	30.42	30.03	30.38	45,398	+0.36(+1.19%)
Jul 14, 2011	30.07	30.50	29.93	30.02	57,896	-0.04(-0.15%)
Jul 13, 2011	29.64	30.27	29.49	30.07	85,056	+0.57(+1.94%)
Jul 12, 2011	29.01	29.88	28.96	29.49	73,728	+0.40(+1.38%)
Jul 11, 2011	28.72	29.24	28.72	29.09	44,911	-0.04(-0.15%)
Jul 08, 2011	28.48	29.18	28.06	29.13	49,560	+0.17(+0.59%)
Jul 07, 2011	28.72	29.27	28.50	28.96	29,308	+0.46(+1.60%)
Jul 06, 2011	27.42	28.55	27.33	28.51	56,079	+0.94(+3.41%)
Jul 05, 2011	27.52	27.75	27.34	27.57	44,969	+0.15(+0.56%)
Jul 01, 2011	27.40	27.71	27.00	27.42	99,698	-0.04(-0.13%)
Jun 30, 2011	27.00	27.53	27.00	27.45	40,119	+0.61(+2.27%)
Jun 29, 2011	26.98	27.05	26.79	26.84	41,784	-0.04(-0.13%)
Jun 28, 2011	26.77	26.91	26.59	26.88	58,819	+0.19(+0.70%)
Jun 27, 2011	26.03	26.76	25.84	26.69	68,196	+0.86(+3.33%)
Jun 24, 2011	26.47	26.48	25.82	25.83	134,695	-0.57(-2.17%)
Jun 23, 2011	26.93	27.00	26.17	26.40	69,650	-0.94(-3.44%)
Jun 22, 2011	27.28	27.64	27.17	27.34	23,846	-0.10(-0.36%)
Jun 21, 2011	27.45	27.85	27.06	27.44	59,340	+0.26(+0.95%)
Jun 20, 2011	27.08	27.25	27.00	27.18	48,300	+0.53(+1.98%)
Jun 17, 2011	27.06	27.64	26.62	26.66	63,988	-0.18(-0.67%)
Jun 16, 2011	26.92	27.12	26.46	26.83	49,608	-0.05(-0.20%)
Jun 15, 2011	27.22	27.37	26.86	26.89	33,409	-0.51(-1.86%)
Jun 14, 2011	27.50	27.70	27.00	27.40	59,467	+0.16(+0.59%)
Jun 13, 2011	28.11	28.13	27.24	27.24	44,050	-0.65(-2.34%)
Jun 10, 2011	28.45	28.45	27.75	27.89	37,763	-0.65(-2.29%)
Jun 09, 2011	28.84	29.08	28.50	28.54	41,774	-0.23(-0.81%)
Jun 08, 2011	28.70	28.97	28.53	28.78	48,129	-0.14(-0.50%)
Jun 07, 2011	29.15	29.39	28.91	28.92	56,281	+0.00(+0.00%)
Jun 06, 2011	28.83	29.13	28.83	28.92	38,053	+0.01(+0.03%)
Jun 03, 2011	29.09	29.38	28.83	28.91	59,460	+0.27(+0.94%)
May 24, 2011	28.98	29.00	28.18	28.64	36,526	-0.23(-0.81%)
May 23, 2011	28.77	29.26	28.77	28.87	25,580	-0.60(-2.03%)
May 20, 2011	29.07	29.48	28.65	29.47	58,478	+0.20(+0.67%)
May 19, 2011	29.56	29.71	29.09	29.28	27,575	+0.03(+0.09%)
May 18, 2011	28.60	29.25	28.50	29.25	42,476	+0.85(+2.99%)
May 17, 2011	28.24	28.65	27.69	28.40	79,919	+0.00(+0.00%)
May 16, 2011	29.33	29.64	28.36	28.40	52,190	-1.24(-4.20%)
May 13, 2011	30.70	31.03	29.54	29.64	31,394	-1.16(-3.78%)
May 12, 2011	30.18	30.95	29.98	30.81	29,234	+0.42(+1.38%)
May 11, 2011	30.46	30.61	30.25	30.39	57,681	-0.22(-0.73%)
May 10, 2011	30.07	30.74	30.07	30.61	52,406	+0.55(+1.85%)
May 09, 2011	29.70	30.15	29.56	30.06	28,099	+0.21(+0.69%)
May 06, 2011	30.49	30.85	29.64	29.85	27,349	-0.22(-0.74%)
May 05, 2011	30.38	31.01	29.76	30.07	46,407	-0.55(-1.78%)
May 04, 2011	30.38	30.73	30.15	30.62	62,764	+0.24(+0.79%)
May 03, 2011	31.60	31.60	29.68	30.38	76,884	-1.34(-4.23%)