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, 2014 85.93 86.28 84.82 84.84 248,811 -0.91(-1.06%)
Sep 29, 2014 85.08 86.09 85.08 85.75 118,849 -0.30(-0.35%)
Sep 26, 2014 85.18 86.72 85.06 86.05 141,133 +1.03(+1.21%)
Sep 25, 2014 85.97 85.97 84.64 85.02 178,976 -0.97(-1.13%)
Sep 24, 2014 86.21 86.31 85.11 85.99 112,775 +0.12(+0.14%)
Sep 23, 2014 86.71 86.98 85.56 85.87 139,431 -0.90(-1.04%)
Sep 22, 2014 87.82 87.82 86.25 86.77 236,282 -1.31(-1.49%)
Sep 19, 2014 88.53 88.94 86.97 88.08 343,296 -0.43(-0.49%)
Sep 18, 2014 88.49 89.14 88.20 88.51 139,635 +0.22(+0.25%)
Sep 17, 2014 87.49 88.64 87.16 88.29 239,207 +0.86(+0.98%)
Sep 16, 2014 88.94 89.06 87.06 87.43 397,816 -1.86(-2.08%)
Sep 15, 2014 90.95 90.97 88.94 89.29 209,832 -1.85(-2.03%)
Sep 12, 2014 90.63 91.66 90.46 91.14 250,603 +0.65(+0.72%)
Sep 11, 2014 86.89 91.04 86.89 90.49 259,439 +3.33(+3.82%)
Sep 10, 2014 87.52 87.82 86.76 87.16 194,218 -0.13(-0.15%)
Sep 09, 2014 88.39 88.41 86.70 87.29 211,753 -0.99(-1.12%)
Sep 08, 2014 88.58 89.18 87.74 88.28 240,898 -0.30(-0.34%)
Sep 05, 2014 88.75 89.28 88.08 88.58 167,080 -0.61(-0.68%)
Sep 04, 2014 90.20 90.63 88.92 89.19 183,907 -0.64(-0.71%)
Sep 03, 2014 90.60 90.60 89.40 89.83 186,749 -0.10(-0.11%)
Sep 02, 2014 89.72 90.69 89.48 89.93 249,819 +0.70(+0.78%)
Aug 29, 2014 88.77 89.23 89.23 89.23 251,000 +0.83(+0.94%)
Aug 28, 2014 88.38 89.18 87.56 88.40 169,335 -0.22(-0.25%)
Aug 27, 2014 88.61 89.14 87.96 88.62 218,611 +0.05(+0.06%)
Aug 26, 2014 88.05 89.20 87.87 88.57 269,466 +0.90(+1.03%)
Aug 25, 2014 86.48 87.84 86.33 87.67 231,579 +1.52(+1.76%)
Aug 22, 2014 85.77 86.55 85.28 86.15 169,331 +0.12(+0.14%)
Aug 21, 2014 86.53 86.78 85.33 86.03 276,182 -0.06(-0.07%)
Aug 20, 2014 87.06 87.18 85.39 86.09 345,987 -1.06(-1.22%)
Aug 19, 2014 87.85 87.85 87.13 87.15 177,081 -0.05(-0.06%)
Aug 18, 2014 87.28 87.67 86.85 87.20 224,715 +0.89(+1.03%)
Aug 15, 2014 86.81 86.81 84.44 86.31 449,736 +0.32(+0.37%)
Aug 14, 2014 87.09 86.32 85.48 85.99 583,138 -0.33(-0.38%)
Aug 13, 2014 91.47 91.47 86.06 86.32 635,452 -4.76(-5.23%)
Aug 12, 2014 91.06 91.44 90.06 91.08 157,254 -0.22(-0.24%)
Aug 11, 2014 90.07 91.83 90.07 91.30 285,203 +2.36(+2.65%)
Aug 08, 2014 88.84 89.92 88.77 88.94 171,413 -0.04(-0.04%)
Aug 07, 2014 90.68 91.48 88.58 88.98 227,670 -1.12(-1.24%)
Aug 06, 2014 87.64 90.33 87.31 90.10 297,916 +2.14(+2.43%)
Aug 05, 2014 87.21 88.24 87.14 87.96 208,378 +0.13(+0.15%)
Aug 04, 2014 86.14 88.46 85.75 87.83 393,147 +2.16(+2.52%)
Aug 01, 2014 86.07 86.34 85.19 85.67 190,553 -0.30(-0.35%)
Jul 31, 2014 87.34 87.84 85.67 85.97 243,734 -2.42(-2.74%)
Jul 30, 2014 88.77 89.38 87.99 88.39 227,304 -0.21(-0.24%)
Jul 29, 2014 92.40 92.46 88.31 88.60 566,419 -5.37(-5.71%)
Jul 28, 2014 95.02 95.02 93.61 93.97 191,127 -0.79(-0.83%)
Jul 25, 2014 95.10 95.38 94.36 94.76 109,502 -1.12(-1.17%)
Jul 24, 2014 96.79 97.53 95.70 95.88 162,318 -0.74(-0.77%)
Jul 23, 2014 97.05 97.05 96.11 96.62 127,602 -0.25(-0.26%)
Jul 22, 2014 95.95 97.08 95.27 96.87 146,348 +1.33(+1.39%)
Jul 21, 2014 95.52 95.95 94.77 95.54 88,184 -0.54(-0.56%)
Jul 18, 2014 95.01 96.39 95.01 96.08 116,016 +0.92(+0.97%)
Jul 17, 2014 95.91 96.44 94.86 95.16 108,298 -1.24(-1.29%)
Jul 16, 2014 97.38 97.85 96.25 96.40 122,516 -0.52(-0.54%)
Jul 15, 2014 97.26 97.68 96.34 96.92 156,679 -0.34(-0.35%)
Jul 14, 2014 97.42 97.42 96.49 97.26 156,747 +0.49(+0.51%)
Jul 11, 2014 97.72 97.72 96.42 96.77 116,765 -0.86(-0.88%)
Jul 10, 2014 97.46 98.35 97.07 97.63 133,964 -2.03(-2.04%)
Jul 09, 2014 100.39 100.50 99.35 99.66 143,219 -0.35(-0.35%)
Jul 08, 2014 102.74 102.90 99.88 100.01 176,818 -3.00(-2.91%)
Jul 07, 2014 102.45 103.47 101.85 103.01 245,420 +0.12(+0.12%)
Jul 03, 2014 101.70 102.89 102.89 102.89 92,400 +1.45(+1.43%)
Jul 02, 2014 101.45 101.76 101.06 101.44 108,500 -0.36(-0.35%)
Jul 01, 2014 100.40 101.96 100.40 101.80 187,638 +1.73(+1.73%)
Jun 30, 2014 99.04 100.48 97.65 100.07 160,507 +1.08(+1.09%)
Jun 27, 2014 97.84 99.29 97.61 98.99 301,553 +0.46(+0.47%)
Jun 26, 2014 99.08 99.35 97.54 98.53 98,278 -0.77(-0.78%)
Jun 25, 2014 98.98 99.77 98.55 99.30 154,988 -0.20(-0.20%)
Jun 24, 2014 99.59 101.34 99.30 99.50 181,856 -0.19(-0.19%)
Jun 23, 2014 99.49 99.91 99.15 99.69 139,247 +0.14(+0.14%)
Jun 20, 2014 98.88 99.56 98.20 99.55 235,858 +0.95(+0.96%)
Jun 19, 2014 99.59 100.12 98.19 98.60 112,288 -0.86(-0.86%)
Jun 18, 2014 99.95 100.42 98.76 99.46 113,151 -0.55(-0.55%)
Jun 17, 2014 99.44 100.53 99.02 100.01 118,017 +0.53(+0.53%)
Jun 16, 2014 100.70 100.70 99.01 99.48 123,150 -1.46(-1.45%)
Jun 13, 2014 100.92 101.36 99.63 100.94 106,462 +0.49(+0.49%)
Jun 12, 2014 102.87 103.33 100.23 100.45 201,678 -2.42(-2.35%)
Jun 11, 2014 102.93 103.29 101.95 102.87 115,300 -0.13(-0.13%)
Jun 10, 2014 102.78 103.30 101.76 103.00 177,840 -1.61(-1.54%)
Jun 06, 2014 104.48 105.33 104.31 104.61 245,549 +0.58(+0.56%)
Jun 05, 2014 102.16 104.30 101.52 104.03 123,693 +1.76(+1.72%)
Jun 04, 2014 101.49 102.48 101.03 102.27 110,111 +0.26(+0.25%)
Jun 03, 2014 101.46 102.38 100.86 102.01 112,060 +0.10(+0.10%)
Jun 02, 2014 103.02 103.82 101.35 101.91 245,386 -1.09(-1.06%)
May 30, 2014 102.75 103.20 101.15 103.00 308,631 +0.42(+0.41%)
May 29, 2014 101.12 102.76 100.61 102.58 246,873 +1.53(+1.51%)
May 28, 2014 100.09 101.20 100.00 101.05 179,786 +0.75(+0.75%)
May 27, 2014 99.78 100.84 99.06 100.30 168,449 +1.01(+1.02%)
May 23, 2014 97.09 99.29 99.29 99.29 253,200 +2.11(+2.17%)
May 22, 2014 95.31 97.36 95.31 97.18 118,969 +2.17(+2.28%)
May 21, 2014 94.72 95.33 93.72 95.01 284,539 +0.51(+0.54%)
May 20, 2014 96.46 96.52 94.18 94.50 209,975 -2.02(-2.09%)
May 19, 2014 95.22 97.32 94.99 96.52 183,002 +1.17(+1.23%)
May 16, 2014 95.09 95.78 94.55 95.35 194,694 +0.05(+0.05%)
May 15, 2014 94.91 95.56 93.40 95.30 120,296 -0.21(-0.22%)
May 14, 2014 97.05 97.64 95.35 95.51 95,122 -1.59(-1.64%)
May 13, 2014 98.22 98.91 96.86 97.10 92,323 -1.36(-1.38%)
May 12, 2014 95.79 98.73 95.77 98.46 242,647 +2.96(+3.10%)
May 09, 2014 95.17 96.88 94.58 95.50 154,752 -0.16(-0.17%)
May 08, 2014 96.09 97.68 95.30 95.66 154,620 -0.39(-0.41%)
May 07, 2014 96.04 96.16 94.71 96.05 151,564 -0.10(-0.10%)
May 06, 2014 97.37 97.84 95.69 96.15 237,429 -1.39(-1.43%)
May 05, 2014 96.92 98.27 96.14 97.54 182,518 -0.29(-0.30%)
May 02, 2014 98.28 99.59 97.33 97.83 139,287 -0.13(-0.13%)
May 01, 2014 98.00 99.86 96.73 97.96 378,149 -0.02(-0.02%)
Apr 30, 2014 97.64 99.06 97.28 97.98 450,319 -0.40(-0.41%)
Apr 29, 2014 96.75 99.72 95.78 98.38 572,999 +4.57(+4.87%)
Apr 28, 2014 94.79 95.63 92.79 93.81 283,082 -1.00(-1.05%)
Apr 25, 2014 96.41 97.78 94.66 94.81 275,625 -2.25(-2.32%)
Apr 24, 2014 97.39 97.63 95.50 97.06 185,723 -0.11(-0.11%)
Apr 23, 2014 97.98 98.34 96.78 97.17 186,238 -0.93(-0.95%)
Apr 22, 2014 96.87 98.76 96.23 98.10 199,583 +1.38(+1.43%)
Apr 21, 2014 97.73 98.25 96.19 96.72 206,414 -1.07(-1.09%)
Apr 17, 2014 97.60 97.79 97.79 97.79 98,700 +0.04(+0.04%)
Apr 16, 2014 97.46 98.33 96.76 97.75 160,150 +0.64(+0.66%)
Apr 15, 2014 96.41 97.71 94.83 97.11 148,544 +1.31(+1.37%)
Apr 14, 2014 97.44 97.44 94.86 95.80 174,483 -0.89(-0.92%)
Apr 11, 2014 96.89 98.16 96.07 96.69 283,460 -1.12(-1.15%)
Apr 10, 2014 99.71 100.00 96.97 97.81 511,708 -2.05(-2.05%)
Apr 09, 2014 98.24 99.97 97.34 99.86 222,128 +2.25(+2.31%)
Apr 08, 2014 96.77 98.02 95.30 97.61 266,364 +0.89(+0.92%)
Apr 07, 2014 98.87 98.87 95.98 96.72 262,356 -2.34(-2.36%)
Apr 04, 2014 99.89 101.26 98.44 99.06 420,606 +0.18(+0.18%)
Apr 03, 2014 100.27 100.76 98.47 98.88 274,655 -0.93(-0.93%)
Apr 02, 2014 96.89 100.29 95.86 99.81 667,753 +3.36(+3.48%)
Apr 01, 2014 101.57 105.84 93.15 96.45 1,903,276 -5.07(-4.99%)
Mar 31, 2014 99.14 101.89 99.14 101.52 173,873 +3.03(+3.08%)
Mar 28, 2014 99.66 101.41 98.47 98.49 202,221 -1.05(-1.05%)
Mar 27, 2014 100.16 100.24 99.13 99.54 145,546 -0.43(-0.43%)
Mar 26, 2014 102.03 102.03 99.96 99.97 165,328 -1.17(-1.16%)
Mar 25, 2014 102.22 102.64 100.58 101.14 210,922 -0.20(-0.20%)
Mar 24, 2014 102.35 102.47 100.41 101.34 157,036 -0.53(-0.52%)
Mar 21, 2014 102.93 103.72 101.46 101.87 308,470 -1.02(-0.99%)
Mar 20, 2014 103.20 103.84 102.21 102.89 435,241 -0.37(-0.36%)
Mar 19, 2014 104.63 104.70 102.55 103.26 318,138 -1.01(-0.97%)
Mar 18, 2014 103.64 104.53 102.98 104.27 345,438 +1.02(+0.99%)
Mar 17, 2014 103.39 103.72 103.03 103.25 277,792 +0.25(+0.24%)
Mar 14, 2014 102.64 103.80 102.51 103.00 207,651 +0.31(+0.30%)
Mar 13, 2014 105.50 105.89 101.99 102.69 235,620 -2.31(-2.20%)
Mar 12, 2014 103.53 105.27 102.78 105.00 363,883 +1.15(+1.11%)
Mar 11, 2014 105.60 106.33 103.78 103.85 240,886 -1.94(-1.83%)
Mar 10, 2014 106.59 107.38 105.34 105.79 192,357 -1.18(-1.10%)
Mar 07, 2014 107.22 107.25 105.93 106.97 176,966 +0.00(+0.00%)
Mar 06, 2014 107.44 107.84 106.33 106.97 156,532 -0.18(-0.17%)
Mar 05, 2014 107.02 107.78 106.21 107.15 212,895 -0.36(-0.33%)
Mar 04, 2014 107.71 108.44 106.76 107.51 291,779 +0.89(+0.83%)
Mar 03, 2014 106.13 107.27 105.48 106.62 211,567 -0.33(-0.31%)
Feb 28, 2014 105.75 107.30 105.32 106.95 292,792 +1.50(+1.42%)
Feb 27, 2014 105.24 106.27 104.71 105.45 259,719 -0.28(-0.26%)
Feb 26, 2014 105.93 106.12 105.29 105.73 176,210 +0.21(+0.20%)
Feb 25, 2014 103.99 105.88 103.32 105.52 311,185 +1.31(+1.26%)
Feb 24, 2014 105.89 106.74 103.28 104.21 727,936 -2.02(-1.90%)
Feb 21, 2014 106.04 110.00 104.69 106.23 1,296,251 +1.26(+1.20%)
Feb 20, 2014 102.94 115.84 102.94 104.97 1,208,505 +2.12(+2.06%)
Feb 19, 2014 101.65 103.85 101.65 102.85 280,653 +0.86(+0.84%)
Feb 18, 2014 99.90 102.43 99.62 101.99 471,142 +2.39(+2.40%)
Feb 14, 2014 97.83 99.60 99.60 99.60 421,500 +1.92(+1.97%)
Feb 13, 2014 94.46 97.78 94.41 97.68 354,373 +2.78(+2.93%)
Feb 12, 2014 92.61 95.15 92.52 94.90 302,126 +2.88(+3.13%)
Feb 11, 2014 90.58 92.45 90.16 92.02 278,263 +1.09(+1.20%)
Feb 10, 2014 90.28 91.08 89.05 90.93 301,965 +0.74(+0.82%)
Feb 07, 2014 89.67 90.76 89.63 90.19 437,181 +0.78(+0.87%)
Feb 06, 2014 89.92 91.47 88.79 89.41 721,096 -0.14(-0.16%)
Feb 05, 2014 91.62 92.47 89.18 89.55 477,570 -3.19(-3.44%)
Feb 04, 2014 88.75 93.18 88.43 92.74 603,588 +7.07(+8.25%)
Feb 03, 2014 87.53 88.09 84.55 85.67 300,422 -2.05(-2.34%)
Jan 31, 2014 87.23 88.70 87.08 87.72 253,279 -1.23(-1.38%)
Jan 30, 2014 88.79 89.60 88.23 88.95 280,922 +0.62(+0.70%)
Jan 29, 2014 89.37 90.39 88.07 88.33 223,617 -1.54(-1.71%)
Jan 28, 2014 89.69 89.90 89.11 89.87 246,485 +0.17(+0.19%)
Jan 27, 2014 91.41 91.49 89.30 89.70 173,071 -1.39(-1.53%)
Jan 24, 2014 92.38 92.62 90.82 91.09 207,754 -2.04(-2.19%)
Jan 23, 2014 93.35 93.48 92.37 93.13 162,511 -0.43(-0.46%)
Jan 22, 2014 93.65 93.78 93.32 93.56 95,405 -0.01(-0.01%)
Jan 21, 2014 94.29 94.75 93.00 93.57 163,786 +0.07(+0.07%)
Jan 17, 2014 94.23 93.50 93.50 93.50 221,300 -0.98(-1.04%)
Jan 16, 2014 94.08 94.87 93.67 94.48 185,534 +0.15(+0.16%)
Jan 15, 2014 93.39 94.85 92.75 94.33 239,641 +0.94(+1.01%)
Jan 14, 2014 92.54 93.54 92.30 93.39 184,197 +1.30(+1.41%)
Jan 13, 2014 92.88 94.12 91.73 92.09 129,076 -1.13(-1.21%)
Jan 10, 2014 91.72 93.52 90.96 93.22 194,440 +1.53(+1.67%)
Jan 09, 2014 91.58 92.02 90.95 91.69 118,342 +0.19(+0.21%)
Jan 08, 2014 90.33 91.75 90.09 91.50 287,300 +0.90(+0.99%)
Jan 07, 2014 89.40 90.78 89.37 90.60 152,128 +1.32(+1.48%)
Jan 06, 2014 89.66 90.23 88.61 89.28 127,181 -0.33(-0.37%)
Jan 03, 2014 88.57 90.23 88.57 89.61 140,845 +1.05(+1.19%)
Jan 02, 2014 89.35 89.91 87.98 88.56 136,807 -1.28(-1.42%)
Dec 31, 2013 89.67 89.84 89.84 89.84 162,000 +0.25(+0.28%)
Dec 30, 2013 89.64 89.82 89.35 89.59 64,536 -0.13(-0.14%)
Dec 27, 2013 89.21 90.22 89.18 89.72 104,340 +0.37(+0.41%)
Dec 26, 2013 89.65 90.23 88.92 89.35 73,645 +0.04(+0.04%)
Dec 24, 2013 88.75 89.90 88.75 89.31 46,983 +0.53(+0.60%)
Dec 23, 2013 88.78 89.33 88.34 88.78 151,110 +0.23(+0.26%)
Dec 20, 2013 87.41 88.65 87.19 88.55 334,731 +1.14(+1.30%)
Dec 19, 2013 86.94 88.02 86.49 87.41 123,837 +0.18(+0.21%)
Dec 18, 2013 85.99 87.49 85.44 87.23 200,349 +1.13(+1.31%)
Dec 17, 2013 85.77 86.37 85.22 86.10 97,047 +0.49(+0.57%)
Dec 16, 2013 84.92 86.06 84.71 85.61 111,061 +0.97(+1.15%)
Dec 13, 2013 84.82 85.19 83.62 84.64 119,579 +0.14(+0.17%)
Dec 12, 2013 85.03 85.14 84.01 84.50 110,091 -0.40(-0.47%)
Dec 11, 2013 85.88 85.88 84.20 84.90 164,288 -0.83(-0.97%)
Dec 10, 2013 86.74 87.43 85.70 85.73 201,923 -1.03(-1.19%)
Dec 09, 2013 87.53 87.53 86.33 86.76 275,529 -0.60(-0.69%)
Dec 06, 2013 86.94 87.45 85.57 87.36 255,481 +1.63(+1.90%)
Dec 05, 2013 84.35 85.73 84.20 85.73 191,227 +1.11(+1.31%)
Dec 04, 2013 84.06 84.65 83.81 84.63 299,912 +0.29(+0.35%)
Dec 03, 2013 83.57 84.37 83.26 84.33 202,556 +0.41(+0.48%)
Dec 02, 2013 83.71 85.00 82.59 83.93 243,926 +0.31(+0.37%)
Nov 29, 2013 83.58 84.14 83.18 83.61 74,555 +0.50(+0.60%)
Nov 27, 2013 83.14 83.93 82.32 83.11 123,277 +0.22(+0.26%)
Nov 26, 2013 83.47 84.33 81.98 82.90 177,875 +0.88(+1.07%)
Nov 25, 2013 82.10 82.55 81.66 82.02 53,987 -0.06(-0.07%)
Nov 22, 2013 82.00 82.11 81.23 82.07 55,467 +0.26(+0.32%)
Nov 21, 2013 80.24 81.86 80.24 81.81 122,909 +1.87(+2.34%)
Nov 20, 2013 79.97 80.11 79.04 79.94 121,226 +0.15(+0.19%)
Nov 19, 2013 81.26 81.45 79.64 79.78 87,562 -1.46(-1.79%)
Nov 18, 2013 81.61 81.96 80.83 81.24 93,919 -0.29(-0.36%)
Nov 15, 2013 80.72 81.68 80.44 81.53 99,334 +0.55(+0.68%)
Nov 14, 2013 81.07 81.07 80.19 80.98 68,152 +0.05(+0.06%)
Nov 13, 2013 80.38 81.00 80.37 80.94 64,518 -0.02(-0.02%)
Nov 12, 2013 80.37 81.02 80.03 80.96 42,483 +0.27(+0.34%)
Nov 11, 2013 79.97 80.76 79.66 80.68 75,872 +0.46(+0.58%)
Nov 08, 2013 79.33 80.39 78.91 80.22 125,797 +0.78(+0.99%)
Nov 07, 2013 80.54 80.72 79.24 79.43 145,788 -0.99(-1.23%)
Nov 06, 2013 81.25 81.45 80.10 80.43 96,675 -0.53(-0.65%)
Nov 05, 2013 81.02 81.39 80.15 80.96 145,557 -0.67(-0.82%)
Nov 04, 2013 80.38 81.74 79.71 81.63 172,678 +1.34(+1.67%)
Nov 01, 2013 80.68 81.31 79.67 80.28 270,972 -0.58(-0.71%)
Oct 31, 2013 80.73 81.49 80.60 80.86 269,873 +0.15(+0.19%)
Oct 30, 2013 82.17 82.29 80.54 80.71 156,615 -1.17(-1.43%)
Oct 29, 2013 81.62 82.34 81.18 81.88 100,427 +0.61(+0.74%)
Oct 28, 2013 81.16 81.36 80.70 81.28 84,069 -0.02(-0.02%)
Oct 25, 2013 80.40 81.33 80.11 81.30 152,497 +0.66(+0.82%)
Oct 24, 2013 80.47 80.93 79.80 80.63 151,812 +0.30(+0.38%)
Oct 23, 2013 80.09 80.97 79.19 80.33 203,836 -0.42(-0.52%)
Oct 22, 2013 75.92 82.40 75.92 80.75 751,806 -3.01(-3.59%)
Oct 21, 2013 84.19 84.27 83.27 83.76 267,759 -0.52(-0.62%)
Oct 18, 2013 83.57 84.31 83.08 84.28 152,977 +1.17(+1.41%)
Oct 17, 2013 82.43 83.10 82.39 83.10 208,352 +0.32(+0.39%)
Oct 16, 2013 82.66 83.07 82.34 82.78 121,167 +0.71(+0.86%)
Oct 15, 2013 82.69 83.52 81.45 82.07 230,263 -1.05(-1.26%)
Oct 14, 2013 82.81 83.76 82.81 83.12 131,438 -0.11(-0.14%)
Oct 11, 2013 82.72 83.51 82.72 83.24 200,266 +0.09(+0.11%)
Oct 10, 2013 82.54 83.29 82.54 83.14 115,751 +1.64(+2.01%)
Oct 09, 2013 82.62 82.62 80.74 81.51 161,452 -0.93(-1.12%)
Oct 08, 2013 83.01 83.51 82.03 82.43 160,871 -0.43(-0.51%)
Oct 07, 2013 82.46 83.41 82.29 82.86 81,435 -0.61(-0.74%)
Oct 04, 2013 82.11 83.62 81.95 83.47 154,309 +1.81(+2.21%)
Oct 03, 2013 82.89 82.89 81.23 81.67 158,346 -1.62(-1.94%)
Oct 02, 2013 84.13 84.13 82.56 83.28 96,207 -0.34(-0.41%)
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.