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, 2009 33.09 33.89 32.71 33.36 747,234 +0.47(+1.42%)
Sep 29, 2009 32.94 33.06 32.23 32.89 616,388 +0.15(+0.46%)
Sep 28, 2009 32.67 33.22 32.58 32.74 424,000 +0.14(+0.43%)
Sep 25, 2009 33.04 33.39 32.49 32.60 406,088 -0.63(-1.90%)
Sep 24, 2009 33.96 34.10 33.19 33.23 363,254 -0.65(-1.91%)
Sep 23, 2009 34.23 34.51 33.83 33.88 255,004 -0.19(-0.56%)
Sep 22, 2009 34.05 34.11 33.80 34.07 410,303 +0.37(+1.09%)
Sep 21, 2009 33.31 33.77 33.17 33.71 330,597 +0.03(+0.10%)
Sep 18, 2009 33.67 34.00 33.42 33.67 510,165 +0.15(+0.45%)
Sep 17, 2009 33.43 34.00 33.42 33.52 349,845 +0.62(+1.90%)
Sep 16, 2009 33.05 33.52 32.78 32.90 1,228,880 +0.26(+0.79%)
Sep 15, 2009 32.56 33.19 32.46 32.64 306,363 -0.07(-0.23%)
Sep 14, 2009 32.16 32.77 31.95 32.72 237,563 +0.42(+1.31%)
Sep 11, 2009 31.92 32.39 31.73 32.29 308,570 +0.52(+1.62%)
Sep 10, 2009 30.59 31.81 30.33 31.78 586,842 +1.06(+3.47%)
Sep 09, 2009 30.11 30.98 29.95 30.71 183,808 +0.61(+2.02%)
Sep 08, 2009 29.81 30.11 29.54 30.11 385,920 +0.46(+1.54%)
Sep 04, 2009 29.39 29.93 29.12 29.65 253,667 +0.26(+0.88%)
Sep 03, 2009 29.37 29.45 28.73 29.39 225,633 +0.31(+1.06%)
Sep 02, 2009 28.95 29.67 28.77 29.08 339,811 +0.20(+0.69%)
Sep 01, 2009 29.02 29.86 28.53 28.88 444,746 -0.29(-1.00%)
Aug 31, 2009 29.34 29.73 29.07 29.17 374,796 -0.57(-1.90%)
Aug 28, 2009 29.81 30.55 29.44 29.74 270,240 -0.16(-0.53%)
Aug 27, 2009 29.82 30.05 29.37 29.90 288,816 +0.00(+0.00%)
Aug 26, 2009 30.35 30.35 29.68 29.90 310,193 -0.39(-1.29%)
Aug 25, 2009 29.98 30.75 29.98 30.29 320,354 +0.55(+1.85%)
Aug 24, 2009 29.94 30.25 29.62 29.74 322,226 -0.07(-0.25%)
Aug 21, 2009 29.81 30.15 29.69 29.81 412,182 +0.19(+0.65%)
Aug 20, 2009 28.90 29.62 28.90 29.62 186,738 +0.72(+2.50%)
Aug 19, 2009 28.63 28.90 28.43 28.90 355,386 +0.00(+0.00%)
Aug 18, 2009 29.23 29.56 28.67 28.90 365,156 -0.49(-1.67%)
Aug 17, 2009 29.41 29.65 28.92 29.39 344,780 -0.61(-2.02%)
Aug 14, 2009 30.11 30.30 29.57 30.00 319,407 -0.12(-0.39%)
Aug 13, 2009 30.11 30.39 29.39 30.11 359,237 +0.08(+0.28%)
Aug 12, 2009 29.51 30.35 29.43 30.03 854,182 +0.32(+1.06%)
Aug 11, 2009 29.54 29.82 29.27 29.71 470,278 +0.13(+0.45%)
Aug 10, 2009 29.02 29.65 29.02 29.58 701,082 +0.47(+1.63%)
Aug 07, 2009 28.82 29.32 28.44 29.11 1,164,467 +0.75(+2.64%)
Aug 06, 2009 28.08 28.63 27.98 28.36 819,675 +0.31(+1.10%)
Aug 05, 2009 29.10 29.10 27.95 28.05 1,053,861 -1.11(-3.79%)
Aug 04, 2009 28.73 29.51 28.45 29.16 792,118 +0.17(+0.57%)
Aug 03, 2009 28.77 29.05 28.18 28.99 535,728 +0.53(+1.87%)
Jul 31, 2009 27.92 28.85 27.61 28.46 651,211 +0.35(+1.24%)
Jul 30, 2009 27.93 28.33 27.74 28.11 627,328 +0.50(+1.81%)
Jul 29, 2009 27.21 27.83 27.19 27.61 972,401 +0.17(+0.61%)
Jul 28, 2009 28.72 29.11 26.25 27.44 5,322,711 -5.11(-15.69%)
Jul 27, 2009 32.06 32.63 31.99 32.55 679,258 +0.42(+1.32%)
Jul 24, 2009 31.92 32.36 31.60 32.13 656 -0.10(-0.31%)
Jul 23, 2009 31.67 32.47 31.49 32.23 364,552 +0.47(+1.49%)
Jul 22, 2009 31.11 31.93 31.11 31.75 388,719 +0.44(+1.41%)
Jul 21, 2009 31.26 31.32 30.85 31.31 218,295 +0.16(+0.51%)
Jul 20, 2009 31.13 31.47 30.73 31.15 166,058 +0.09(+0.29%)
Jul 17, 2009 31.16 31.19 30.44 31.06 238,686 -0.04(-0.13%)
Jul 16, 2009 30.69 31.14 30.60 31.10 214,517 +0.28(+0.92%)
Jul 15, 2009 30.95 30.95 30.44 30.82 300,251 +0.70(+2.32%)
Jul 14, 2009 29.73 30.21 29.58 30.12 183,012 +0.29(+0.98%)
Jul 13, 2009 29.64 29.99 28.78 29.83 439,856 +0.22(+0.76%)
Jul 10, 2009 29.85 30.21 29.36 29.61 176,639 -0.50(-1.66%)
Jul 09, 2009 29.86 30.30 29.59 30.11 248,786 +0.48(+1.63%)
Jul 08, 2009 30.46 30.75 29.38 29.62 515,971 -0.67(-2.20%)
Jul 07, 2009 31.00 31.15 30.11 30.29 707,182 -0.63(-2.04%)
Jul 06, 2009 31.98 31.98 30.61 30.92 339,839 -1.17(-3.65%)
Jul 02, 2009 32.22 32.54 31.81 32.09 487,875 -0.69(-2.11%)
Jul 01, 2009 31.68 33.06 31.60 32.78 726,675 +1.52(+4.87%)
Jun 30, 2009 31.65 32.09 30.97 31.26 256,484 -0.47(-1.47%)
Jun 29, 2009 32.02 32.46 31.39 31.73 178,560 -0.25(-0.78%)
Jun 26, 2009 31.57 32.12 31.37 31.98 342,785 +0.31(+0.97%)
Jun 25, 2009 31.18 31.69 31.00 31.67 515,597 -0.09(-0.29%)
Jun 24, 2009 31.21 32.13 31.07 31.76 415,732 +0.76(+2.44%)
Jun 23, 2009 31.39 31.79 30.67 31.00 376,702 -0.25(-0.80%)
Jun 22, 2009 32.53 32.59 31.24 31.25 495,254 -1.56(-4.74%)
Jun 19, 2009 32.56 32.98 32.31 32.81 497,941 +0.81(+2.52%)
Jun 18, 2009 32.03 32.37 31.47 32.00 245,696 -0.02(-0.08%)
Jun 17, 2009 32.32 32.49 31.60 32.03 341,544 -0.19(-0.59%)
Jun 16, 2009 33.48 33.48 32.11 32.22 234,623 -1.08(-3.25%)
Jun 15, 2009 33.30 33.64 32.58 33.30 235,939 -0.66(-1.93%)
Jun 12, 2009 33.75 34.13 33.27 33.96 159,521 +0.03(+0.10%)
Jun 11, 2009 34.65 34.93 33.86 33.92 520,113 -0.52(-1.52%)
Jun 10, 2009 35.45 35.71 33.62 34.45 461,844 -0.82(-2.31%)
Jun 09, 2009 35.11 35.70 34.51 35.26 379,644 +0.43(+1.24%)
Jun 08, 2009 34.22 35.23 34.21 34.83 320,990 -0.40(-1.13%)
Jun 05, 2009 35.75 35.75 34.83 35.23 192,227 -0.27(-0.75%)
Jun 04, 2009 35.28 35.75 35.05 35.49 378,624 +0.22(+0.61%)
Jun 03, 2009 35.43 35.74 34.93 35.28 556,777 -0.49(-1.37%)
Jun 02, 2009 34.90 36.43 34.90 35.77 627,473 +0.47(+1.32%)
Jun 01, 2009 34.65 35.39 34.45 35.30 856,328 +1.19(+3.49%)
May 29, 2009 33.93 34.26 33.40 34.11 282,532 +0.39(+1.16%)
May 28, 2009 33.53 34.38 32.67 33.72 624,666 +0.63(+1.91%)
May 27, 2009 34.07 34.07 32.94 33.09 673,819 -0.83(-2.45%)
May 26, 2009 32.22 33.94 32.02 33.92 1,005,739 +1.30(+3.98%)
May 22, 2009 32.83 33.35 32.03 32.63 591,709 -0.17(-0.51%)
May 21, 2009 32.42 33.20 32.33 32.79 773,420 +0.00(+0.00%)
May 20, 2009 33.19 33.91 32.69 32.79 755,258 -0.22(-0.68%)
May 19, 2009 32.63 33.50 32.13 33.02 563,434 +0.39(+1.20%)
May 18, 2009 32.20 32.86 31.62 32.63 683,124 +0.71(+2.21%)
May 15, 2009 30.76 32.54 30.59 31.92 1,001,973 +2.05(+6.88%)
May 14, 2009 29.45 30.54 28.91 29.86 648,667 +0.47(+1.58%)
May 13, 2009 30.35 30.72 29.17 29.40 356,515 -0.71(-2.35%)
May 12, 2009 31.71 32.09 30.05 30.11 438,172 -1.44(-4.56%)
May 11, 2009 31.32 32.03 30.77 31.54 659,232 -0.33(-1.04%)
May 08, 2009 31.41 31.92 30.63 31.88 622,616 +0.96(+3.09%)
May 07, 2009 32.82 33.32 30.53 30.92 502,349 -1.51(-4.64%)
May 06, 2009 33.01 33.45 32.17 32.43 516,509 -0.29(-0.89%)
May 05, 2009 33.20 33.47 32.31 32.72 850,887 -0.59(-1.77%)
May 04, 2009 32.88 33.31 32.78 33.31 727,106 +0.86(+2.67%)
May 01, 2009 32.72 32.90 31.29 32.44 1,318,027 -0.64(-1.94%)
Apr 30, 2009 31.54 33.35 31.48 33.08 1,294,521 +1.82(+5.83%)
Apr 29, 2009 29.63 31.30 28.97 31.26 959,997 +1.80(+6.13%)
Apr 28, 2009 29.41 29.95 28.48 29.46 937,481 -0.34(-1.14%)
Apr 27, 2009 30.07 30.79 29.52 29.80 550,851 -0.70(-2.29%)
Apr 24, 2009 28.77 30.78 28.53 30.50 954,653 +1.99(+6.97%)
Apr 23, 2009 28.92 28.92 27.77 28.51 751,518 -0.31(-1.07%)
Apr 22, 2009 28.61 29.44 28.61 28.82 563,953 -0.17(-0.60%)
Apr 21, 2009 28.31 29.08 28.27 28.99 326,934 +0.57(+1.99%)
Apr 20, 2009 28.61 29.02 28.28 28.43 675,385 -0.64(-2.20%)
Apr 17, 2009 29.39 29.46 28.78 29.07 361,215 -0.22(-0.77%)
Apr 16, 2009 29.09 29.48 28.67 29.29 445,928 +0.47(+1.64%)
Apr 15, 2009 28.28 28.87 27.99 28.82 352,753 +0.42(+1.46%)
Apr 14, 2009 29.02 29.51 28.09 28.40 772,428 -0.91(-3.09%)
Apr 13, 2009 27.76 29.37 27.24 29.31 1,135,871 +1.17(+4.17%)
Apr 09, 2009 27.28 28.41 27.05 28.13 580,777 +1.41(+5.26%)
Apr 08, 2009 26.13 26.73 25.83 26.73 386,961 +0.72(+2.75%)
Apr 07, 2009 26.35 26.77 25.90 26.01 522,162 -0.84(-3.13%)
Apr 06, 2009 27.08 27.46 26.45 26.85 583,732 -0.55(-2.00%)
Apr 03, 2009 28.15 28.20 27.21 27.40 708,775 -1.00(-3.51%)
Apr 02, 2009 26.75 28.79 26.53 28.40 906,019 +2.30(+8.79%)
Apr 01, 2009 24.48 26.23 24.15 26.11 1,218,977 -0.24(-0.92%)
Mar 31, 2009 26.27 26.89 25.82 26.35 333,533 +0.33(+1.28%)
Mar 30, 2009 26.59 26.59 25.46 26.01 653,102 -2.62(-9.15%)
Mar 26, 2009 26.90 28.81 26.73 28.63 761,174 +2.11(+7.96%)
Mar 25, 2009 27.02 27.39 25.45 26.52 737,260 -0.31(-1.15%)
Mar 24, 2009 25.79 27.44 25.70 26.83 684,577 +0.58(+2.22%)
Mar 23, 2009 25.42 26.25 25.32 26.25 588,014 +1.84(+7.53%)
Mar 20, 2009 25.52 25.92 24.20 24.41 512,873 -0.99(-3.90%)
Mar 19, 2009 25.25 25.72 25.01 25.40 432,031 +0.53(+2.13%)
Mar 18, 2009 24.03 25.31 23.65 24.87 765,752 +0.83(+3.47%)
Mar 17, 2009 23.43 24.07 23.14 24.03 404,799 +0.53(+2.26%)
Mar 16, 2009 23.97 24.36 23.43 23.50 411,373 -0.20(-0.84%)
Mar 13, 2009 23.46 24.10 23.33 23.70 0 +0.31(+1.32%)
Mar 12, 2009 22.29 23.49 22.04 23.39 551,686 +0.85(+3.76%)
Mar 11, 2009 22.46 22.91 22.15 22.55 618,813 +0.15(+0.67%)
Mar 10, 2009 20.90 22.44 20.73 22.40 669,333 +1.94(+9.47%)
Mar 09, 2009 21.21 21.90 20.34 20.46 729,268 -1.08(-5.02%)
Mar 06, 2009 22.10 22.28 20.86 21.54 0 -0.54(-2.45%)
Mar 05, 2009 22.63 22.82 22.07 22.08 450,476 -1.04(-4.50%)
Mar 04, 2009 22.94 23.54 22.68 23.12 474,463 +0.47(+2.06%)
Mar 02, 2009 23.94 24.28 22.59 22.65 732,326 -1.80(-7.38%)
Feb 27, 2009 24.38 25.26 24.10 24.46 0 -0.29(-1.18%)
Feb 26, 2009 25.71 25.75 24.74 24.75 462,100 -0.82(-3.22%)
Feb 25, 2009 25.53 26.11 24.67 25.57 565,733 -0.11(-0.42%)
Feb 24, 2009 24.77 25.99 24.09 25.68 786,166 +1.32(+5.43%)
Feb 23, 2009 25.74 25.83 24.32 24.36 590,954 -1.05(-4.12%)
Feb 20, 2009 25.38 25.70 24.69 25.41 0 -0.39(-1.51%)
Feb 19, 2009 26.54 26.57 25.77 25.80 336,589 -0.50(-1.90%)
Feb 18, 2009 27.59 27.60 25.83 26.30 854,518 -0.98(-3.60%)
Feb 17, 2009 27.24 27.82 26.74 27.28 1,296,886 -1.28(-4.48%)
Feb 13, 2009 28.92 29.62 28.29 28.56 535,543 -0.27(-0.92%)
Feb 12, 2009 28.53 29.00 27.69 28.82 508,113 -0.11(-0.37%)
Feb 11, 2009 28.31 29.36 27.96 28.93 540,376 +0.68(+2.41%)
Feb 10, 2009 29.52 30.05 27.97 28.25 882,552 -1.53(-5.14%)
Feb 09, 2009 29.62 30.14 29.27 29.78 591,553 -0.43(-1.43%)
Feb 06, 2009 28.49 30.32 28.35 30.21 965,753 +1.59(+5.55%)
Feb 05, 2009 27.09 29.19 27.04 28.62 1,386,381 +0.88(+3.18%)
Feb 04, 2009 26.95 28.72 26.85 27.74 1,641,816 +1.10(+4.12%)
Feb 03, 2009 24.16 26.94 23.72 26.65 2,769,956 +4.03(+17.84%)
Feb 02, 2009 21.84 22.83 21.76 22.61 866,722 +0.17(+0.78%)
Jan 30, 2009 22.79 23.06 22.24 22.44 0 -0.14(-0.63%)
Jan 29, 2009 22.87 22.99 22.24 22.58 444,944 -0.71(-3.04%)
Jan 28, 2009 22.37 23.33 22.33 23.29 645,299 +1.25(+5.66%)
Jan 27, 2009 22.20 22.44 21.63 22.04 307,708 +0.13(+0.61%)
Jan 26, 2009 21.53 22.27 21.32 21.91 642,026 +0.47(+2.21%)
Jan 23, 2009 20.92 22.18 20.82 21.43 468,819 -0.08(-0.39%)
Jan 22, 2009 21.52 22.01 21.01 21.51 519,348 -0.37(-1.71%)
Jan 21, 2009 21.08 21.98 20.91 21.89 553,587 +1.16(+5.58%)
Jan 20, 2009 22.32 22.51 20.64 20.73 687,826 -1.86(-8.24%)
Jan 16, 2009 23.84 23.84 21.95 22.60 0 -1.10(-4.63%)
Jan 15, 2009 23.21 23.93 22.49 23.69 540,998 +0.45(+1.93%)
Jan 14, 2009 24.38 24.39 23.04 23.24 544,694 -1.56(-6.30%)
Jan 13, 2009 24.64 24.91 24.27 24.81 706,294 -0.05(-0.20%)
Jan 12, 2009 25.36 25.36 24.52 24.86 703,200 -0.42(-1.65%)
Jan 09, 2009 26.06 26.19 25.27 25.27 522,110 -0.94(-3.59%)
Jan 08, 2009 25.98 26.81 25.87 26.21 859,988 +0.10(+0.38%)
Jan 07, 2009 26.16 26.41 24.93 26.11 1,536,348 -0.41(-1.54%)
Jan 06, 2009 26.61 27.44 26.17 26.52 1,350,662 +0.07(+0.28%)
Jan 05, 2009 26.80 27.15 26.15 26.45 595,030 -0.31(-1.15%)
Jan 02, 2009 25.07 27.08 24.87 26.75 0 +1.70(+6.81%)
Jan 01, 2009 23.69 25.91 23.69 25.05 0 +0.00(+0.00%)
Dec 31, 2008 23.69 25.91 23.69 25.05 642,914 +1.49(+6.32%)
Dec 30, 2008 23.14 23.56 22.95 23.56 495,813 +0.62(+2.68%)
Dec 29, 2008 23.12 23.59 22.60 22.94 547,664 -0.07(-0.33%)
Dec 26, 2008 22.66 23.08 22.25 23.02 0 +0.43(+1.91%)
Dec 24, 2008 22.65 22.89 21.95 22.59 112,247 -0.11(-0.48%)
Dec 23, 2008 23.29 23.44 22.50 22.70 522,876 -0.51(-2.19%)
Dec 22, 2008 23.55 23.76 22.40 23.20 575,209 -0.35(-1.48%)
Dec 19, 2008 23.25 24.30 23.09 23.55 635,236 +0.62(+2.68%)
Dec 18, 2008 23.62 23.67 22.62 22.94 393,453 -0.68(-2.89%)
Dec 17, 2008 21.84 23.78 21.51 23.62 639,833 +1.60(+7.25%)
Dec 16, 2008 21.40 22.04 21.07 22.02 706,550 +0.92(+4.38%)
Dec 15, 2008 22.30 22.41 20.61 21.10 320,885 -1.01(-4.55%)
Dec 12, 2008 20.47 22.25 20.33 22.10 0 +1.12(+5.35%)
Dec 11, 2008 21.26 21.87 20.72 20.98 632,436 -0.57(-2.62%)
Dec 10, 2008 21.65 22.03 20.87 21.55 687,688 +0.24(+1.13%)
Dec 09, 2008 22.01 22.33 21.13 21.31 649,333 -0.82(-3.68%)
Dec 08, 2008 22.75 23.13 21.85 22.12 719,464 -0.07(-0.30%)
Dec 05, 2008 21.09 22.40 20.50 22.19 0 +0.65(+3.01%)
Dec 04, 2008 22.10 23.21 20.83 21.54 443,447 -0.91(-4.07%)
Dec 03, 2008 21.60 22.59 20.54 22.45 406,602 +1.21(+5.72%)
Dec 02, 2008 20.79 21.52 20.15 21.24 421,715 +0.91(+4.50%)
Dec 01, 2008 22.11 22.11 20.25 20.33 619,393 -2.46(-10.80%)
Nov 28, 2008 22.25 22.80 21.79 22.79 152,286 +0.57(+2.54%)
Nov 26, 2008 20.38 22.45 20.30 22.22 964,425 +1.25(+5.95%)
Nov 25, 2008 21.48 21.71 20.33 20.97 713,237 -0.37(-1.75%)
Nov 24, 2008 20.23 22.32 20.23 21.35 1,268,993 +1.68(+8.54%)
Nov 21, 2008 19.21 19.71 17.44 19.67 1,586,444 +0.85(+4.51%)
Nov 20, 2008 20.30 21.15 18.80 18.82 711,672 -1.86(-9.01%)
Nov 19, 2008 22.48 22.65 20.55 20.68 1,012,127 -2.09(-9.17%)
Nov 18, 2008 23.09 23.39 21.80 22.77 751,677 -0.15(-0.65%)
Nov 17, 2008 23.34 23.77 22.45 22.92 669,980 -0.62(-2.61%)
Nov 14, 2008 24.75 25.61 23.52 23.54 0 -1.83(-7.21%)
Nov 13, 2008 23.36 25.37 21.86 25.36 1,040,777 +2.05(+8.77%)
Nov 12, 2008 25.15 25.15 23.32 23.32 674,704 -2.24(-8.75%)
Nov 11, 2008 26.68 26.72 25.28 25.56 947,072 -1.28(-4.77%)
Nov 10, 2008 26.20 28.42 26.20 26.84 792,752 +0.66(+2.51%)
Nov 07, 2008 25.66 26.18 25.32 26.18 0 +0.72(+2.84%)
Nov 06, 2008 26.66 26.81 25.32 25.46 1,840,100 -1.36(-5.09%)
Nov 05, 2008 28.72 29.16 26.75 26.82 790,392 -2.34(-8.01%)
Nov 04, 2008 28.38 29.83 28.36 29.16 763,417 +0.80(+2.81%)
Nov 03, 2008 27.94 29.40 27.75 28.36 681,152 +0.41(+1.46%)
Oct 31, 2008 27.05 28.64 26.65 27.95 1,097,398 +0.33(+1.20%)
Oct 30, 2008 26.99 27.74 26.23 27.62 1,723,092 +1.36(+5.19%)
Oct 29, 2008 26.02 27.37 25.36 26.25 720,604 -0.03(-0.13%)
Oct 28, 2008 24.92 26.33 23.75 26.29 826,947 +2.12(+8.78%)
Oct 27, 2008 24.60 24.91 23.78 24.17 836,846 -0.89(-3.55%)
Oct 24, 2008 22.03 25.45 21.63 25.06 0 -0.47(-1.86%)
Oct 23, 2008 28.87 29.17 22.47 25.53 2,217,127 -3.37(-11.65%)
Oct 22, 2008 29.60 30.03 27.84 28.90 2,050,331 -0.98(-3.28%)
Oct 21, 2008 37.55 37.55 28.53 29.88 4,139,870 -9.89(-24.86%)
Oct 20, 2008 38.19 39.80 37.07 39.77 649,563 +1.68(+4.41%)
Oct 17, 2008 37.21 40.08 36.68 38.09 0 +0.16(+0.42%)
Oct 16, 2008 35.83 38.04 34.44 37.93 852,637 +2.17(+6.07%)
Oct 15, 2008 39.16 39.20 35.76 35.76 596,460 -3.80(-9.61%)
Oct 14, 2008 42.41 42.50 38.52 39.56 501,530 -1.61(-3.90%)
Oct 13, 2008 39.00 41.17 38.80 41.17 612,091 +3.33(+8.79%)
Oct 10, 2008 37.42 39.18 34.81 37.84 0 -0.22(-0.59%)
Oct 09, 2008 40.43 40.64 37.52 38.06 742,711 -1.97(-4.92%)
Oct 08, 2008 39.15 41.80 38.63 40.03 1,280,255 -0.17(-0.41%)
Oct 07, 2008 43.83 44.89 39.94 40.20 2,236,321 -3.01(-6.97%)
Oct 06, 2008 44.33 44.33 41.02 43.21 1,271,790 -1.97(-4.36%)
Oct 03, 2008 47.41 49.17 45.09 45.18 0 -1.41(-3.02%)
Oct 02, 2008 47.79 48.36 46.03 46.59 1,317,299 -2.12(-4.35%)
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.