Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixter International Inc (NY: AXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.89 49.72 46.97 49.49 1,878,499 +2.87(+6.15%)
Sep 29, 2008 49.72 49.76 46.55 46.62 678,625 -3.95(-7.81%)
Sep 26, 2008 49.88 50.67 49.27 50.57 0 -0.08(-0.16%)
Sep 25, 2008 50.56 51.27 49.95 50.65 436,799 +1.18(+2.39%)
Sep 24, 2008 48.41 50.52 48.41 49.47 421,059 +0.34(+0.69%)
Sep 23, 2008 51.00 51.15 48.85 49.13 618,692 -2.02(-3.95%)
Sep 22, 2008 51.76 52.08 51.03 51.15 768,033 -1.06(-2.02%)
Sep 19, 2008 56.33 57.31 51.85 52.21 0 +0.94(+1.83%)
Sep 18, 2008 50.65 52.55 47.49 51.27 713,406 +1.62(+3.27%)
Sep 17, 2008 52.25 52.33 49.54 49.65 864,882 -3.28(-6.21%)
Sep 16, 2008 50.84 53.16 50.84 52.93 854,887 +1.08(+2.08%)
Sep 15, 2008 53.62 54.59 51.65 51.85 712,334 -3.96(-7.09%)
Sep 12, 2008 55.59 55.89 55.02 55.81 0 -0.03(-0.06%)
Sep 11, 2008 56.51 56.91 55.10 55.84 542,054 -1.34(-2.34%)
Sep 10, 2008 57.42 58.39 56.64 57.18 677,056 +0.41(+0.72%)
Sep 09, 2008 58.58 59.46 56.74 56.78 463,247 -2.00(-3.41%)
Sep 08, 2008 58.17 59.57 57.80 58.78 561,463 +1.97(+3.47%)
Sep 05, 2008 57.00 57.36 55.81 56.81 0 -0.53(-0.93%)
Sep 04, 2008 59.87 59.87 57.09 57.34 704,310 -2.87(-4.77%)
Sep 03, 2008 60.43 61.41 59.51 60.21 610,613 -0.27(-0.44%)
Sep 02, 2008 62.27 62.43 60.02 60.48 792,417 -0.91(-1.48%)
Aug 29, 2008 60.11 62.40 60.11 61.38 0 +1.06(+1.75%)
Aug 28, 2008 57.65 60.49 57.51 60.33 696,455 +3.13(+5.47%)
Aug 27, 2008 55.94 57.59 55.94 57.20 625,217 +1.31(+2.35%)
Aug 26, 2008 54.94 56.41 54.67 55.89 461,892 +0.77(+1.40%)
Aug 25, 2008 55.64 55.96 54.69 55.11 425,869 -0.96(-1.72%)
Aug 22, 2008 55.78 56.97 55.39 56.08 0 +0.69(+1.25%)
Aug 21, 2008 55.30 56.20 54.94 55.39 360,186 -0.44(-0.79%)
Aug 20, 2008 56.65 57.06 55.44 55.83 622,805 -0.47(-0.83%)
Aug 19, 2008 57.98 58.05 55.94 56.29 625,743 -1.84(-3.16%)
Aug 18, 2008 58.95 58.95 57.42 58.13 393,240 -0.50(-0.85%)
Aug 15, 2008 58.02 59.00 57.74 58.63 0 +0.43(+0.74%)
Aug 14, 2008 56.88 58.51 56.88 58.20 408,152 +0.77(+1.33%)
Aug 13, 2008 56.14 57.63 56.14 57.43 620,799 +0.80(+1.41%)
Aug 12, 2008 57.89 58.00 56.11 56.63 490,107 -1.48(-2.55%)
Aug 11, 2008 56.72 58.84 56.47 58.11 532,673 +1.54(+2.72%)
Aug 08, 2008 55.82 56.82 55.48 56.58 527,198 +0.69(+1.24%)
Aug 07, 2008 56.21 56.29 55.65 55.89 424,928 -0.71(-1.25%)
Aug 06, 2008 57.57 57.57 56.22 56.59 495,328 -0.62(-1.08%)
Aug 05, 2008 56.60 57.62 56.60 57.21 512,496 +1.28(+2.29%)
Aug 04, 2008 55.79 56.67 55.03 55.93 706,110 -0.17(-0.31%)
Aug 01, 2008 56.79 56.79 55.35 56.10 440,327 -0.47(-0.84%)
Jul 31, 2008 56.19 57.34 55.54 56.58 650,871 +0.36(+0.64%)
Jul 30, 2008 58.47 58.82 55.12 56.22 995,958 -1.88(-3.24%)
Jul 29, 2008 58.10 58.42 56.50 58.10 992,863 +1.55(+2.74%)
Jul 28, 2008 56.18 57.02 55.81 56.55 491,990 -0.06(-0.10%)
Jul 25, 2008 55.93 57.49 55.64 56.61 727,904 +1.24(+2.24%)
Jul 24, 2008 56.39 57.19 55.15 55.37 910,251 -1.24(-2.19%)
Jul 23, 2008 54.90 57.57 54.65 56.61 878,531 +1.41(+2.56%)
Jul 22, 2008 51.15 55.23 50.90 55.20 2,041,270 +6.00(+12.19%)
Jul 21, 2008 48.99 49.72 48.73 49.20 595,818 +0.24(+0.49%)
Jul 18, 2008 48.60 49.12 48.08 48.96 489,039 +0.40(+0.82%)
Jul 17, 2008 46.70 48.56 46.70 48.56 663,984 +1.99(+4.27%)
Jul 16, 2008 47.16 47.45 45.62 46.57 833,105 -0.79(-1.67%)
Jul 15, 2008 47.39 48.43 46.21 47.36 565,108 -0.52(-1.09%)
Jul 14, 2008 49.45 50.06 47.48 47.89 571,184 -0.89(-1.82%)
Jul 11, 2008 48.55 49.32 47.43 48.78 504,929 -0.31(-0.63%)
Jul 10, 2008 47.46 49.85 47.46 49.08 394,229 +1.46(+3.07%)
Jul 09, 2008 48.85 49.05 47.40 47.62 238,002 -1.31(-2.67%)
Jul 08, 2008 47.92 48.93 46.70 48.93 541,592 +1.16(+2.44%)
Jul 07, 2008 49.70 49.72 47.46 47.76 652,239 -1.55(-3.14%)
Jul 04, 2008 49.31 49.77 48.04 49.31 250,372 +0.00(+0.00%)
Jul 03, 2008 49.31 49.77 48.04 49.31 250,372 +0.08(+0.17%)
Jul 02, 2008 49.94 50.34 49.07 49.22 425,438 -0.86(-1.71%)
Jul 01, 2008 48.92 50.51 48.88 50.08 508,600 +0.61(+1.23%)
Jun 30, 2008 49.47 50.12 49.09 49.47 434,843 +0.17(+0.34%)
Jun 27, 2008 49.39 49.77 48.58 49.31 1,107,904 -0.13(-0.27%)
Jun 26, 2008 51.32 51.84 49.21 49.44 643,276 -2.72(-5.21%)
Jun 25, 2008 51.90 52.35 51.54 52.16 353,214 +0.30(+0.58%)
Jun 24, 2008 52.80 52.89 51.77 51.86 298,617 -1.39(-2.61%)
Jun 23, 2008 53.61 54.07 53.04 53.25 226,286 +0.27(+0.50%)
Jun 20, 2008 52.45 54.21 51.49 52.98 482,497 +0.17(+0.33%)
Jun 19, 2008 52.11 53.33 51.73 52.81 286,068 +0.59(+1.13%)
Jun 18, 2008 53.00 53.00 51.42 52.22 245,228 -0.94(-1.77%)
Jun 17, 2008 53.12 53.30 52.63 53.16 222,017 +0.09(+0.17%)
Jun 16, 2008 52.95 53.22 52.18 53.07 282,537 -0.23(-0.44%)
Jun 13, 2008 52.62 53.55 51.98 53.30 293,135 +1.20(+2.30%)
Jun 12, 2008 52.54 53.17 51.80 52.10 284,666 -0.02(-0.05%)
Jun 11, 2008 53.19 53.58 52.09 52.13 258,269 -1.34(-2.50%)
Jun 10, 2008 53.92 54.12 53.37 53.47 336,348 -1.05(-1.92%)
Jun 09, 2008 55.22 55.82 54.10 54.51 310,660 -0.83(-1.50%)
Jun 06, 2008 56.53 56.88 55.35 55.35 465,651 -1.59(-2.79%)
Jun 05, 2008 55.19 56.93 55.19 56.93 328,729 +1.74(+3.15%)
Jun 04, 2008 53.43 55.54 53.12 55.20 330,449 +1.66(+3.09%)
Jun 03, 2008 53.98 54.52 53.12 53.54 365,636 -0.12(-0.23%)
Jun 02, 2008 53.79 53.87 52.77 53.67 238,408 -0.40(-0.74%)
May 30, 2008 54.36 55.22 53.52 54.06 522,358 -0.30(-0.55%)
May 29, 2008 51.87 55.00 51.70 54.36 618,498 +2.44(+4.69%)
May 28, 2008 52.05 52.22 51.22 51.93 184,293 +0.07(+0.14%)
May 27, 2008 52.19 52.19 50.68 51.85 187,537 +0.27(+0.52%)
May 26, 2008 52.19 52.56 50.95 51.59 0 +0.00(+0.00%)
May 23, 2008 52.19 52.56 50.95 51.59 155,735 -1.22(-2.31%)
May 22, 2008 52.43 53.22 51.31 52.81 227,010 +0.55(+1.05%)
May 21, 2008 53.79 53.79 51.75 52.26 260,962 -1.10(-2.06%)
May 20, 2008 53.54 53.62 52.67 53.36 208,527 -0.54(-1.00%)
May 19, 2008 54.36 54.80 53.64 53.90 337,843 -0.59(-1.08%)
May 16, 2008 54.32 54.56 53.29 54.49 819,511 +0.57(+1.06%)
May 15, 2008 53.73 54.16 53.47 53.91 619,164 +0.07(+0.12%)
May 14, 2008 54.93 55.06 53.69 53.85 467,001 -0.96(-1.75%)
May 13, 2008 53.39 54.98 53.11 54.80 406,791 +1.41(+2.65%)
May 12, 2008 52.51 53.94 52.25 53.39 325,488 +1.18(+2.26%)
May 09, 2008 51.89 53.50 51.76 52.21 394,600 -0.47(-0.90%)
May 08, 2008 52.22 52.81 51.05 52.68 482,084 +0.78(+1.51%)
May 07, 2008 52.04 52.71 51.79 51.90 552,666 +0.02(+0.05%)
May 06, 2008 50.59 52.49 50.00 51.88 737,599 +0.89(+1.75%)
May 05, 2008 49.88 51.89 49.88 50.99 762,366 +0.39(+0.77%)
May 02, 2008 49.78 51.22 48.52 50.60 921,540 +0.98(+1.98%)
May 01, 2008 47.44 49.99 47.44 49.62 611,466 +2.24(+4.72%)
Apr 30, 2008 48.17 48.92 47.29 47.38 655,261 -0.44(-0.92%)
Apr 29, 2008 47.41 48.43 47.31 47.82 589,722 +0.33(+0.70%)
Apr 28, 2008 48.68 48.70 47.07 47.49 564,867 -1.16(-2.38%)
Apr 25, 2008 48.09 48.78 46.80 48.64 468,342 +0.82(+1.72%)
Apr 24, 2008 48.68 48.76 46.51 47.82 815,792 -0.66(-1.36%)
Apr 23, 2008 49.81 49.91 48.06 48.48 994,567 -1.30(-2.61%)
Apr 22, 2008 51.81 52.15 47.49 49.77 3,780,012 -6.62(-11.74%)
Apr 21, 2008 55.22 56.69 54.83 56.39 910,019 +0.72(+1.28%)
Apr 18, 2008 54.59 56.33 54.30 55.68 494,940 +1.92(+3.57%)
Apr 17, 2008 53.13 54.13 52.90 53.76 625,165 +0.49(+0.92%)
Apr 16, 2008 51.15 53.43 51.15 53.27 536,514 +2.55(+5.03%)
Apr 15, 2008 52.16 53.09 50.08 50.71 724,000 -1.19(-2.29%)
Apr 14, 2008 51.23 53.00 51.09 51.90 486,862 +0.51(+0.99%)
Apr 11, 2008 51.97 52.16 51.06 51.40 447,540 -1.10(-2.09%)
Apr 10, 2008 51.96 52.70 51.49 52.49 377,232 +0.42(+0.80%)
Apr 09, 2008 53.37 53.99 51.35 52.08 737,702 -1.48(-2.76%)
Apr 08, 2008 53.95 54.14 53.47 53.56 461,983 -0.72(-1.32%)
Apr 07, 2008 55.39 56.46 54.02 54.27 493,004 -0.89(-1.61%)
Apr 04, 2008 54.51 55.28 54.16 55.16 347,147 +0.41(+0.74%)
Apr 03, 2008 52.74 54.80 52.74 54.75 483,024 +1.54(+2.89%)
Apr 02, 2008 53.99 54.45 52.59 53.22 588,563 -1.01(-1.87%)
Apr 01, 2008 53.90 54.88 53.49 54.23 397,734 +0.97(+1.83%)
Mar 31, 2008 52.58 53.47 51.24 53.26 590,402 +1.07(+2.06%)
Mar 28, 2008 53.60 53.62 52.10 52.19 710,166 -1.04(-1.95%)
Mar 27, 2008 53.32 53.47 52.33 53.22 630,059 +0.05(+0.09%)
Mar 26, 2008 52.61 53.39 52.38 53.17 391,058 +0.21(+0.39%)
Mar 25, 2008 52.78 53.12 51.79 52.97 298,207 -0.03(-0.06%)
Mar 24, 2008 51.09 53.36 51.09 53.00 372,759 +2.02(+3.96%)
Mar 21, 2008 50.52 51.27 49.95 50.98 893,589 +0.00(+0.00%)
Mar 20, 2008 50.52 51.27 49.95 50.98 893,589 +1.15(+2.30%)
Mar 19, 2008 51.31 51.81 49.76 49.83 401,377 -1.04(-2.04%)
Mar 18, 2008 50.32 50.87 49.68 50.87 657,768 +1.92(+3.92%)
Mar 17, 2008 48.70 49.86 48.70 48.95 601,345 -1.52(-3.02%)
Mar 14, 2008 51.73 51.74 49.94 50.47 978,433 -0.98(-1.91%)
Mar 13, 2008 53.08 53.08 49.07 51.45 1,768,921 -3.67(-6.65%)
Mar 12, 2008 55.01 56.50 55.01 55.12 251,191 -0.02(-0.05%)
Mar 11, 2008 55.69 56.27 54.07 55.15 609,822 +1.09(+2.02%)
Mar 10, 2008 55.33 55.33 53.87 54.06 383,461 -1.18(-2.14%)
Mar 07, 2008 54.66 56.15 54.31 55.24 471,480 +0.10(+0.18%)
Mar 06, 2008 55.58 56.97 55.14 55.14 420,315 -0.64(-1.15%)
Mar 05, 2008 54.26 56.44 54.01 55.78 599,180 +2.04(+3.79%)
Mar 04, 2008 54.26 54.39 52.74 53.74 311,073 -1.20(-2.18%)
Mar 03, 2008 54.26 54.98 52.68 54.94 559,794 +0.56(+1.02%)
Feb 29, 2008 55.80 56.51 54.24 54.38 438,431 -1.98(-3.51%)
Feb 28, 2008 57.29 57.37 55.84 56.36 280,651 -1.17(-2.04%)
Feb 27, 2008 57.32 58.60 56.82 57.53 473,459 -0.23(-0.40%)
Feb 26, 2008 57.95 58.89 57.36 57.77 322,202 -0.53(-0.91%)
Feb 25, 2008 57.22 58.49 56.34 58.30 487,232 +0.87(+1.52%)
Feb 22, 2008 57.21 57.57 55.92 57.42 375,030 +0.34(+0.60%)
Feb 21, 2008 58.13 58.46 56.74 57.08 531,676 -0.76(-1.31%)
Feb 20, 2008 56.22 58.14 55.62 57.84 301,372 +1.28(+2.26%)
Feb 19, 2008 57.01 57.42 55.54 56.56 953,310 +0.47(+0.85%)
Feb 18, 2008 56.69 57.27 55.24 56.09 0 +0.00(+0.00%)
Feb 15, 2008 56.69 57.27 55.24 56.09 520,529 -0.91(-1.60%)
Feb 14, 2008 60.06 60.07 56.30 57.00 724,920 -3.06(-5.10%)
Feb 13, 2008 58.34 60.34 58.08 60.06 750,542 +2.35(+4.08%)
Feb 12, 2008 57.80 58.63 56.47 57.71 1,026,210 +0.09(+0.16%)
Feb 11, 2008 57.03 57.84 55.88 57.62 396,688 +0.38(+0.67%)
Feb 08, 2008 57.39 58.46 56.56 57.23 357,608 -0.71(-1.22%)
Feb 07, 2008 56.14 58.71 55.84 57.94 567,427 +1.66(+2.96%)
Feb 06, 2008 57.87 58.58 56.07 56.28 488,314 -1.01(-1.77%)
Feb 05, 2008 56.71 57.90 56.44 57.29 1,298,799 -0.69(-1.19%)
Feb 04, 2008 58.61 59.05 57.58 57.98 563,435 -0.91(-1.54%)
Feb 01, 2008 58.30 59.64 57.71 58.89 595,872 +0.94(+1.62%)
Jan 31, 2008 55.76 58.91 55.17 57.95 998,481 +1.40(+2.47%)
Jan 30, 2008 56.89 58.34 56.43 56.55 916,685 -0.71(-1.23%)
Jan 29, 2008 50.40 58.75 50.11 57.26 3,812,039 +8.72(+17.95%)
Jan 28, 2008 47.67 48.70 46.70 48.54 792,294 +1.26(+2.67%)
Jan 25, 2008 47.76 48.37 47.16 47.28 452,807 +0.17(+0.37%)
Jan 24, 2008 46.06 47.84 45.99 47.10 970,376 +1.32(+2.89%)
Jan 23, 2008 43.89 45.81 43.56 45.78 1,092,545 +0.94(+2.10%)
Jan 22, 2008 43.80 45.69 43.46 44.84 713,774 -0.03(-0.07%)
Jan 21, 2008 45.85 46.21 44.42 44.88 0 +0.00(+0.00%)
Jan 18, 2008 45.85 46.21 44.42 44.88 641,747 -0.71(-1.55%)
Jan 17, 2008 45.91 48.08 45.54 45.58 1,073,306 +0.07(+0.16%)
Jan 16, 2008 45.30 46.29 44.93 45.51 729,730 -0.05(-0.11%)
Jan 15, 2008 45.82 46.69 45.16 45.56 1,125,372 -0.90(-1.93%)
Jan 14, 2008 46.64 46.89 45.72 46.46 407,630 +0.39(+0.85%)
Jan 11, 2008 47.07 47.38 45.90 46.06 397,361 -1.38(-2.91%)
Jan 10, 2008 46.13 47.89 45.74 47.44 439,014 +0.88(+1.89%)
Jan 09, 2008 45.91 46.90 45.74 46.56 488,675 +0.37(+0.81%)
Jan 08, 2008 48.75 49.06 45.99 46.19 555,411 -2.21(-4.57%)
Jan 07, 2008 48.48 49.22 47.94 48.40 402,940 +0.05(+0.10%)
Jan 04, 2008 49.16 49.24 48.24 48.35 347,147 -1.37(-2.76%)
Jan 03, 2008 50.73 51.00 49.69 49.72 396,456 -1.01(-1.98%)
Jan 02, 2008 51.28 52.25 49.83 50.73 536,773 -1.06(-2.04%)
Jan 01, 2008 51.44 52.02 50.85 51.79 0 +0.00(+0.00%)
Dec 31, 2007 51.44 52.02 50.85 51.79 344,982 +0.00(+0.00%)
Dec 28, 2007 51.72 52.02 51.11 51.79 339,629 +0.21(+0.40%)
Dec 27, 2007 52.02 52.02 51.20 51.58 275,000 -0.68(-1.31%)
Dec 26, 2007 52.46 52.59 51.86 52.26 280,971 -0.17(-0.33%)
Dec 24, 2007 52.51 52.92 52.31 52.43 91,328 +0.46(+0.88%)
Dec 21, 2007 51.74 52.68 51.56 51.98 609,401 +0.95(+1.86%)
Dec 20, 2007 50.36 51.06 49.81 51.03 335,392 +1.08(+2.16%)
Dec 19, 2007 50.21 51.35 49.91 49.95 391,697 -0.45(-0.89%)
Dec 18, 2007 49.16 50.71 48.84 50.40 500,579 +1.57(+3.22%)
Dec 17, 2007 50.16 50.40 47.86 48.83 916,627 -1.84(-3.63%)
Dec 14, 2007 51.26 52.13 50.62 50.66 339,451 -1.09(-2.11%)
Dec 13, 2007 52.00 52.48 51.28 51.75 431,043 -0.93(-1.77%)
Dec 12, 2007 54.56 55.00 52.35 52.68 437,762 -0.50(-0.94%)
Dec 11, 2007 55.16 55.64 52.50 53.18 658,822 -1.74(-3.16%)
Dec 10, 2007 54.11 55.10 54.11 54.92 674,550 +1.05(+1.94%)
Dec 07, 2007 53.92 54.21 53.53 53.87 326,597 +0.34(+0.64%)
Dec 06, 2007 53.08 53.82 52.73 53.53 487,713 +0.82(+1.55%)
Dec 05, 2007 51.66 52.93 50.73 52.72 896,786 +1.98(+3.90%)
Dec 04, 2007 50.79 51.56 50.48 50.74 310,869 -0.62(-1.21%)
Dec 03, 2007 53.96 53.96 51.28 51.36 541,956 -2.28(-4.25%)
Nov 30, 2007 53.52 54.21 53.27 53.64 529,177 +0.97(+1.85%)
Nov 29, 2007 53.42 53.73 52.67 52.67 539,171 -0.78(-1.46%)
Nov 28, 2007 50.95 54.06 50.95 53.45 616,976 +2.50(+4.91%)
Nov 27, 2007 50.33 51.79 50.12 50.95 897,869 +0.67(+1.32%)
Nov 26, 2007 51.68 51.89 50.16 50.28 487,533 -1.22(-2.37%)
Nov 23, 2007 51.32 51.73 50.51 51.50 228,114 +0.69(+1.36%)
Nov 21, 2007 51.38 51.67 50.48 50.81 1,183,373 -0.96(-1.86%)
Nov 20, 2007 53.28 53.50 49.81 51.78 1,447,027 -1.66(-3.11%)
Nov 19, 2007 53.80 54.59 53.00 53.44 443,814 -0.93(-1.71%)
Nov 16, 2007 55.20 55.35 53.87 54.37 565,271 -0.69(-1.25%)
Nov 15, 2007 55.54 55.89 54.26 55.06 485,008 -0.79(-1.41%)
Nov 14, 2007 55.39 57.02 55.39 55.85 654,673 +0.17(+0.30%)
Nov 13, 2007 54.46 55.72 53.91 55.69 730,150 +1.63(+3.02%)
Nov 12, 2007 54.63 55.69 53.96 54.06 831,008 -1.28(-2.31%)
Nov 09, 2007 55.14 56.34 54.89 55.34 1,021,240 -0.47(-0.85%)
Nov 08, 2007 57.03 57.30 55.13 55.81 1,069,930 -0.83(-1.47%)
Nov 07, 2007 56.55 57.17 56.18 56.64 1,186,529 -0.23(-0.41%)
Nov 06, 2007 56.55 57.12 56.19 56.88 778,014 +0.41(+0.72%)
Nov 05, 2007 55.72 56.88 55.72 56.47 609,441 -0.37(-0.64%)
Nov 02, 2007 57.87 58.31 55.98 56.83 1,099,880 -0.42(-0.73%)
Nov 01, 2007 58.66 59.07 57.21 57.25 1,083,166 -2.50(-4.19%)
Oct 31, 2007 60.59 60.71 56.67 59.75 2,247,739 -0.78(-1.29%)
Oct 30, 2007 62.62 63.13 59.56 60.53 1,051,542 -2.48(-3.93%)
Oct 29, 2007 63.11 63.73 62.41 63.01 595,212 -0.02(-0.03%)
Oct 26, 2007 63.03 63.61 62.11 63.03 585,592 +1.07(+1.73%)
Oct 25, 2007 64.87 65.13 61.18 61.96 791,452 -2.54(-3.95%)
Oct 24, 2007 65.13 66.08 62.11 64.50 1,169,983 -1.37(-2.08%)
Oct 23, 2007 67.36 67.36 62.46 65.87 3,539,771 -2.78(-4.05%)
Oct 22, 2007 66.41 69.20 66.12 68.65 771,371 +1.36(+2.03%)
Oct 19, 2007 68.74 68.95 67.29 67.29 586,073 -1.62(-2.35%)
Oct 18, 2007 69.08 69.85 68.23 68.91 349,912 -0.44(-0.64%)
Oct 17, 2007 69.96 70.46 68.73 69.35 430,597 +0.32(+0.47%)
Oct 16, 2007 69.38 69.72 68.78 69.03 594,370 -0.68(-0.98%)
Oct 15, 2007 70.34 71.00 69.26 69.71 592,807 -0.90(-1.27%)
Oct 12, 2007 70.24 72.02 70.24 70.61 205,498 +0.33(+0.47%)
Oct 11, 2007 70.69 72.34 70.17 70.27 940,435 -0.05(-0.07%)
Oct 10, 2007 69.61 70.66 69.59 70.32 292,555 +0.89(+1.28%)
Oct 09, 2007 68.88 69.90 68.78 69.43 343,058 +0.47(+0.69%)
Oct 08, 2007 69.62 69.77 68.57 68.96 546,272 -1.34(-1.90%)
Oct 05, 2007 70.08 70.67 69.85 70.30 259,849 +1.18(+1.71%)
Oct 04, 2007 68.83 69.51 67.78 69.12 194,917 +0.64(+0.94%)
Oct 03, 2007 68.19 69.83 67.88 68.48 513,566 -0.42(-0.60%)
Oct 02, 2007 69.61 70.11 68.68 68.89 413,402 -0.97(-1.39%)
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.