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, 2015 58.13 58.13 56.89 57.78 260,157 -0.17(-0.29%)
Sep 29, 2015 58.11 58.43 57.50 57.95 130,467 -0.11(-0.19%)
Sep 28, 2015 58.84 59.17 58.05 58.06 106,942 -1.05(-1.78%)
Sep 25, 2015 59.37 59.81 58.55 59.11 129,739 +0.28(+0.48%)
Sep 24, 2015 58.63 59.02 57.78 58.83 147,183 -0.36(-0.61%)
Sep 23, 2015 60.02 60.23 58.45 59.19 150,254 -0.71(-1.19%)
Sep 22, 2015 60.92 61.01 59.55 59.90 121,079 -1.84(-2.98%)
Sep 21, 2015 62.90 63.36 61.57 61.74 127,821 -0.66(-1.06%)
Sep 18, 2015 63.80 64.89 62.01 62.40 242,086 -2.14(-3.32%)
Sep 17, 2015 64.75 65.57 64.20 64.54 182,682 -0.44(-0.68%)
Sep 16, 2015 63.89 65.47 63.76 64.98 193,257 +1.20(+1.88%)
Sep 15, 2015 62.90 63.91 62.90 63.78 142,637 +1.24(+1.98%)
Sep 14, 2015 63.00 63.38 61.86 62.54 131,597 -0.63(-1.00%)
Sep 11, 2015 63.19 63.59 62.15 63.17 74,316 -0.29(-0.46%)
Sep 10, 2015 63.20 64.03 62.95 63.46 179,002 +0.82(+1.31%)
Sep 09, 2015 63.97 64.45 62.48 62.64 98,474 -0.83(-1.31%)
Sep 08, 2015 62.53 63.68 62.20 63.47 99,502 +1.75(+2.84%)
Sep 04, 2015 62.62 61.72 61.72 61.72 88,500 -1.74(-2.74%)
Sep 03, 2015 63.01 64.42 63.01 63.46 141,813 +0.52(+0.83%)
Sep 02, 2015 63.58 63.82 62.04 62.94 118,623 +0.17(+0.27%)
Sep 01, 2015 62.77 63.84 62.47 62.77 278,434 -0.89(-1.40%)
Aug 31, 2015 61.85 63.87 61.43 63.66 198,883 +1.55(+2.50%)
Aug 28, 2015 61.24 62.71 60.62 62.11 121,782 +0.90(+1.47%)
Aug 27, 2015 59.93 61.73 59.47 61.21 185,579 +1.77(+2.98%)
Aug 26, 2015 59.88 60.15 58.37 59.44 230,805 +0.90(+1.54%)
Aug 25, 2015 62.07 62.24 58.52 58.54 297,158 -1.69(-2.81%)
Aug 24, 2015 57.09 62.14 56.97 60.23 338,242 -0.38(-0.63%)
Aug 21, 2015 60.92 61.91 60.30 60.61 180,011 -1.39(-2.24%)
Aug 20, 2015 61.38 62.62 61.04 62.00 242,973 +0.00(+0.00%)
Aug 19, 2015 61.35 62.31 60.71 62.00 174,133 +0.16(+0.26%)
Aug 18, 2015 62.53 62.73 61.66 61.84 121,935 -0.95(-1.51%)
Aug 17, 2015 61.91 62.95 61.13 62.79 97,243 +0.52(+0.84%)
Aug 14, 2015 61.95 62.54 61.54 62.27 94,332 +0.29(+0.47%)
Aug 13, 2015 62.69 62.81 61.71 61.98 108,320 -0.85(-1.35%)
Aug 12, 2015 62.77 63.04 61.76 62.83 119,364 -0.51(-0.81%)
Aug 11, 2015 64.23 64.29 63.25 63.34 111,797 -1.57(-2.42%)
Aug 10, 2015 63.58 65.18 63.43 64.91 159,997 +1.89(+3.00%)
Aug 07, 2015 63.24 63.90 62.40 63.02 166,723 -0.62(-0.97%)
Aug 06, 2015 63.63 64.18 63.08 63.64 186,108 +0.04(+0.06%)
Aug 05, 2015 64.10 64.89 63.28 63.60 161,517 -0.15(-0.24%)
Aug 04, 2015 64.69 65.01 63.47 63.75 115,932 -0.94(-1.45%)
Aug 03, 2015 66.20 66.20 64.49 64.69 142,046 -1.52(-2.30%)
Jul 31, 2015 65.84 66.97 65.44 66.21 244,774 +0.66(+1.01%)
Jul 30, 2015 65.16 65.79 64.81 65.55 227,700 +0.35(+0.54%)
Jul 29, 2015 61.88 65.60 61.44 65.20 515,145 +3.63(+5.90%)
Jul 28, 2015 61.08 62.74 60.80 61.57 525,634 +2.36(+3.99%)
Jul 27, 2015 60.32 60.75 59.09 59.21 334,703 -1.60(-2.63%)
Jul 24, 2015 62.25 62.25 60.59 60.81 231,015 -1.61(-2.58%)
Jul 23, 2015 62.72 63.23 62.37 62.42 256,748 -0.23(-0.37%)
Jul 22, 2015 62.37 63.06 62.13 62.65 207,653 -0.06(-0.10%)
Jul 21, 2015 63.68 64.25 62.39 62.71 307,187 -0.90(-1.41%)
Jul 20, 2015 65.54 65.54 63.35 63.61 288,033 -2.05(-3.12%)
Jul 17, 2015 68.06 68.06 65.26 65.66 569,870 -2.45(-3.60%)
Jul 16, 2015 64.75 69.15 64.75 68.11 683,660 +4.48(+7.04%)
Jul 15, 2015 64.28 64.68 63.58 63.63 136,326 -0.79(-1.23%)
Jul 14, 2015 63.85 64.51 63.78 64.42 96,656 +0.31(+0.48%)
Jul 13, 2015 63.53 64.21 63.23 64.11 145,285 +0.87(+1.38%)
Jul 10, 2015 64.35 64.71 63.21 63.24 181,945 -0.53(-0.83%)
Jul 09, 2015 65.06 65.06 63.72 63.77 401,771 -0.59(-0.92%)
Jul 08, 2015 64.00 64.70 63.94 64.36 359,474 -0.26(-0.40%)
Jul 07, 2015 63.99 64.83 62.74 64.62 299,249 +0.61(+0.95%)
Jul 06, 2015 63.52 64.02 63.50 64.01 199,736 -0.15(-0.23%)
Jul 02, 2015 65.04 64.16 64.16 64.16 166,900 -0.59(-0.91%)
Jul 01, 2015 65.44 65.73 64.24 64.75 390,127 -0.40(-0.61%)
Jun 30, 2015 64.89 65.19 64.42 65.15 346,349 +0.91(+1.42%)
Jun 29, 2015 65.07 65.64 64.09 64.24 233,725 -1.32(-2.01%)
Jun 26, 2015 65.56 65.78 65.19 65.56 422,022 -0.06(-0.09%)
Jun 25, 2015 66.15 66.30 65.24 65.62 116,733 -0.46(-0.70%)
Jun 24, 2015 66.67 66.67 66.05 66.08 144,266 -0.60(-0.90%)
Jun 23, 2015 66.42 66.80 66.21 66.68 153,064 +0.34(+0.51%)
Jun 22, 2015 66.61 66.61 66.05 66.34 91,324 +0.17(+0.26%)
Jun 19, 2015 66.13 66.30 66.00 66.17 214,947 -0.25(-0.38%)
Jun 18, 2015 66.52 66.64 66.01 66.42 191,978 +0.18(+0.27%)
Jun 17, 2015 66.07 66.59 66.07 66.24 197,970 +0.42(+0.64%)
Jun 16, 2015 65.50 66.04 65.37 65.82 234,936 -0.04(-0.06%)
Jun 15, 2015 65.81 66.11 65.14 65.86 167,685 -0.53(-0.80%)
Jun 12, 2015 66.54 67.32 66.28 66.39 193,030 -0.74(-1.10%)
Jun 11, 2015 67.70 67.88 66.60 67.13 336,222 -0.57(-0.84%)
Jun 10, 2015 66.99 68.26 66.88 67.70 179,139 +1.21(+1.82%)
Jun 09, 2015 67.14 67.35 66.43 66.49 180,199 -0.65(-0.97%)
Jun 08, 2015 68.15 68.87 67.08 67.14 120,582 -1.18(-1.73%)
Jun 05, 2015 68.20 68.43 67.32 68.32 131,898 +0.02(+0.03%)
Jun 04, 2015 69.27 69.55 68.21 68.30 140,855 -1.34(-1.92%)
Jun 03, 2015 68.84 69.81 68.70 69.64 116,258 +0.93(+1.35%)
Jun 02, 2015 68.05 69.58 67.87 68.71 152,218 +0.49(+0.72%)
Jun 01, 2015 68.27 68.75 67.38 68.22 161,027 +0.22(+0.32%)
May 29, 2015 68.61 69.40 67.70 68.00 173,376 -0.76(-1.11%)
May 28, 2015 69.27 69.50 68.64 68.76 158,296 -0.61(-0.88%)
May 27, 2015 69.28 69.60 68.40 69.37 146,114 +0.21(+0.30%)
May 26, 2015 70.07 70.23 68.80 69.16 232,909 -1.25(-1.78%)
May 22, 2015 70.67 70.41 70.41 70.41 193,400 -0.44(-0.62%)
May 21, 2015 70.41 71.09 70.28 70.85 193,475 +0.30(+0.43%)
May 20, 2015 71.14 71.24 70.49 70.55 179,742 -0.57(-0.80%)
May 19, 2015 71.80 71.96 70.80 71.12 96,597 -0.78(-1.08%)
May 18, 2015 71.12 71.92 71.04 71.90 184,158 +0.56(+0.78%)
May 15, 2015 71.53 71.59 70.95 71.34 110,740 -0.18(-0.25%)
May 14, 2015 71.66 71.99 70.86 71.52 164,517 +0.36(+0.51%)
May 13, 2015 71.21 71.80 71.11 71.16 99,179 +0.13(+0.18%)
May 12, 2015 71.04 71.66 69.85 71.03 204,344 -0.24(-0.34%)
May 11, 2015 70.33 71.87 70.33 71.27 149,701 +0.83(+1.18%)
May 08, 2015 71.20 71.58 70.23 70.44 170,012 -0.06(-0.09%)
May 07, 2015 70.43 71.28 70.25 70.50 189,101 +0.19(+0.27%)
May 06, 2015 71.01 71.90 69.78 70.31 161,437 -0.44(-0.62%)
May 05, 2015 70.11 71.18 70.11 70.75 323,551 +0.60(+0.86%)
May 04, 2015 70.88 71.44 69.81 70.15 258,679 -0.78(-1.10%)
May 01, 2015 71.00 71.45 70.20 70.93 147,535 +0.33(+0.47%)
Apr 30, 2015 70.82 71.23 69.41 70.60 366,653 -0.83(-1.16%)
Apr 29, 2015 71.15 71.66 70.43 71.43 401,213 -0.61(-0.85%)
Apr 28, 2015 72.00 72.32 69.66 72.04 459,647 -1.61(-2.19%)
Apr 27, 2015 73.80 74.70 73.44 73.65 248,741 +0.13(+0.18%)
Apr 24, 2015 73.56 74.10 72.95 73.52 383,180 +0.15(+0.20%)
Apr 23, 2015 73.11 74.14 73.11 73.37 234,404 -0.18(-0.24%)
Apr 22, 2015 73.95 74.65 73.42 73.55 272,612 -0.45(-0.61%)
Apr 21, 2015 76.05 76.05 73.92 74.00 527,423 -1.97(-2.59%)
Apr 20, 2015 75.55 76.16 75.52 75.97 100,479 +0.76(+1.01%)
Apr 17, 2015 76.47 76.47 74.79 75.21 173,181 -1.74(-2.26%)
Apr 16, 2015 77.74 77.92 76.79 76.95 162,374 -0.73(-0.94%)
Apr 15, 2015 77.32 77.90 77.07 77.68 247,920 +0.39(+0.50%)
Apr 14, 2015 76.45 77.29 76.01 77.29 173,843 +0.93(+1.22%)
Apr 13, 2015 77.66 77.66 75.93 76.36 157,720 -1.53(-1.96%)
Apr 10, 2015 78.43 78.50 77.60 77.89 173,910 -0.18(-0.23%)
Apr 09, 2015 77.92 78.68 77.36 78.07 249,354 +0.27(+0.35%)
Apr 08, 2015 77.47 77.97 76.80 77.80 262,814 +0.64(+0.83%)
Apr 07, 2015 77.19 77.32 76.71 77.16 159,069 -0.17(-0.22%)
Apr 06, 2015 76.56 77.77 76.47 77.33 199,377 +0.58(+0.76%)
Apr 02, 2015 76.77 76.75 76.75 76.75 246,300 +0.18(+0.24%)
Apr 01, 2015 75.83 76.71 75.44 76.57 188,743 +0.44(+0.58%)
Mar 31, 2015 75.29 76.58 75.29 76.13 160,943 +0.40(+0.53%)
Mar 30, 2015 75.01 75.83 74.54 75.73 228,111 +1.21(+1.62%)
Mar 27, 2015 74.44 74.66 73.73 74.52 241,950 +0.06(+0.08%)
Mar 26, 2015 75.22 75.53 74.22 74.46 278,350 -0.80(-1.06%)
Mar 25, 2015 76.88 77.10 75.18 75.26 325,918 -1.43(-1.86%)
Mar 24, 2015 77.24 77.88 76.46 76.69 371,936 -0.70(-0.90%)
Mar 23, 2015 77.64 78.06 77.20 77.39 366,123 -0.19(-0.24%)
Mar 20, 2015 77.26 77.75 76.88 77.58 354,775 +0.91(+1.19%)
Mar 19, 2015 77.52 78.00 76.65 76.67 189,262 -1.42(-1.82%)
Mar 18, 2015 77.12 78.23 76.25 78.09 175,380 +0.75(+0.97%)
Mar 17, 2015 76.59 77.61 76.40 77.34 232,456 +0.26(+0.34%)
Mar 16, 2015 77.32 77.58 76.65 77.08 219,452 +0.26(+0.34%)
Mar 13, 2015 77.31 77.80 76.48 76.82 271,019 -0.50(-0.65%)
Mar 12, 2015 76.17 77.39 75.72 77.32 284,450 +1.47(+1.94%)
Mar 11, 2015 75.51 76.12 75.00 75.85 188,852 +0.48(+0.64%)
Mar 10, 2015 76.40 76.51 75.20 75.37 314,193 -1.58(-2.05%)
Mar 09, 2015 76.96 77.34 76.27 76.95 327,778 +0.30(+0.39%)
Mar 06, 2015 76.27 76.91 75.75 76.65 285,564 -0.45(-0.58%)
Mar 05, 2015 77.85 78.48 76.58 77.10 160,076 -0.92(-1.18%)
Mar 04, 2015 78.99 78.95 77.90 78.02 207,207 -0.93(-1.18%)
Mar 03, 2015 78.91 79.66 78.91 78.95 194,299 -0.29(-0.37%)
Mar 02, 2015 78.97 79.45 78.83 79.24 113,912 +0.35(+0.44%)
Feb 27, 2015 79.10 79.36 78.85 78.89 241,360 -0.08(-0.10%)
Feb 26, 2015 79.09 79.38 78.85 78.97 200,034 +0.03(+0.04%)
Feb 25, 2015 79.49 79.59 78.52 78.94 290,634 -0.73(-0.92%)
Feb 24, 2015 78.17 79.88 78.01 79.67 232,145 +1.61(+2.06%)
Feb 23, 2015 78.16 78.39 77.72 78.06 172,683 -0.40(-0.51%)
Feb 20, 2015 78.06 78.58 77.36 78.46 215,449 +0.06(+0.08%)
Feb 19, 2015 78.00 78.97 77.34 78.40 240,399 +0.40(+0.51%)
Feb 18, 2015 75.32 78.06 75.32 78.00 362,605 +2.37(+3.13%)
Feb 17, 2015 75.90 76.15 74.73 75.63 133,211 -0.44(-0.58%)
Feb 13, 2015 75.60 76.07 76.07 76.07 407,400 +0.44(+0.58%)
Feb 12, 2015 74.75 76.23 74.71 75.63 606,772 +1.23(+1.65%)
Feb 11, 2015 75.21 75.53 74.11 74.40 263,530 -0.78(-1.04%)
Feb 10, 2015 76.09 76.27 74.68 75.18 148,311 -0.31(-0.41%)
Feb 09, 2015 75.33 76.27 74.77 75.49 294,694 -0.08(-0.11%)
Feb 06, 2015 75.21 75.79 74.72 75.57 257,064 +0.42(+0.56%)
Feb 05, 2015 74.11 75.74 73.34 75.15 282,314 +1.29(+1.75%)
Feb 04, 2015 75.22 75.85 73.44 73.86 369,799 -2.17(-2.85%)
Feb 03, 2015 74.27 76.58 74.10 76.03 336,929 -0.90(-1.17%)
Feb 02, 2015 75.61 77.25 74.95 76.93 205,455 +1.57(+2.08%)
Jan 30, 2015 76.20 76.20 74.96 75.36 202,071 -1.62(-2.10%)
Jan 29, 2015 76.66 77.09 75.52 76.98 206,078 +0.65(+0.85%)
Jan 28, 2015 78.02 78.13 76.16 76.33 200,925 -1.07(-1.38%)
Jan 27, 2015 78.45 78.62 77.00 77.40 229,396 -2.58(-3.23%)
Jan 26, 2015 78.37 80.12 77.18 79.98 329,144 +1.84(+2.35%)
Jan 23, 2015 78.18 78.89 77.87 78.14 339,294 -0.01(-0.01%)
Jan 22, 2015 78.00 78.43 77.19 78.15 338,057 +0.88(+1.14%)
Jan 21, 2015 76.66 78.29 76.59 77.27 139,779 +0.19(+0.25%)
Jan 20, 2015 77.49 77.70 76.26 77.08 147,687 -0.40(-0.52%)
Jan 16, 2015 76.38 77.56 75.70 77.48 549,962 +0.61(+0.79%)
Jan 15, 2015 78.85 78.93 76.69 76.87 537,399 -1.77(-2.25%)
Jan 14, 2015 80.13 80.58 77.14 78.64 342,604 -2.73(-3.36%)
Jan 13, 2015 82.40 83.57 80.34 81.37 246,957 -0.54(-0.66%)
Jan 12, 2015 84.86 85.67 81.41 81.91 264,026 -3.20(-3.76%)
Jan 09, 2015 85.82 85.82 84.67 85.11 188,080 -1.87(-2.15%)
Jan 08, 2015 86.98 87.49 86.19 86.98 221,934 +0.93(+1.08%)
Jan 07, 2015 86.88 87.02 85.58 86.05 175,669 -0.02(-0.02%)
Jan 06, 2015 87.70 87.92 85.84 86.07 346,305 -1.19(-1.36%)
Jan 05, 2015 87.28 88.11 86.75 87.26 275,562 -0.92(-1.04%)
Jan 02, 2015 89.25 89.25 87.06 88.18 137,224 -0.28(-0.32%)
Dec 31, 2014 88.91 88.46 88.46 88.46 189,200 -0.23(-0.26%)
Dec 30, 2014 88.30 89.19 88.02 88.69 90,997 +0.00(+0.00%)
Dec 29, 2014 89.14 89.95 88.36 88.69 282,768 -0.29(-0.33%)
Dec 26, 2014 89.13 89.58 88.20 88.98 83,169 +0.38(+0.43%)
Dec 24, 2014 88.98 88.60 88.60 88.60 68,500 -0.08(-0.09%)
Dec 23, 2014 88.85 89.54 88.38 88.68 148,525 +0.36(+0.41%)
Dec 22, 2014 87.48 88.41 87.25 88.32 100,562 +0.81(+0.93%)
Dec 19, 2014 86.74 88.08 86.30 87.51 273,577 +0.81(+0.93%)
Dec 18, 2014 85.00 87.02 84.73 86.70 306,345 +2.69(+3.20%)
Dec 17, 2014 82.55 84.30 81.44 84.01 169,598 +1.53(+1.85%)
Dec 16, 2014 82.58 84.40 82.34 82.48 319,737 -0.34(-0.41%)
Dec 15, 2014 83.30 84.52 82.59 82.82 364,027 -0.12(-0.14%)
Dec 12, 2014 82.39 83.83 81.86 82.94 191,678 -0.47(-0.56%)
Dec 11, 2014 83.66 84.61 82.92 83.41 226,052 +0.39(+0.47%)
Dec 10, 2014 85.58 86.28 82.84 83.02 179,400 -3.00(-3.49%)
Dec 09, 2014 84.27 86.08 83.64 86.02 200,498 +1.02(+1.20%)
Dec 08, 2014 86.93 87.08 84.90 85.00 187,553 -1.98(-2.28%)
Dec 05, 2014 86.86 87.50 86.60 86.98 153,255 +0.03(+0.03%)
Dec 04, 2014 87.56 87.56 86.55 86.95 130,568 -0.32(-0.37%)
Dec 03, 2014 85.47 87.67 85.24 87.27 157,919 +1.93(+2.26%)
Dec 02, 2014 85.15 85.63 84.58 85.34 331,393 +0.21(+0.25%)
Dec 01, 2014 86.45 86.69 84.94 85.13 296,470 -1.77(-2.04%)
Nov 28, 2014 88.98 89.38 86.68 86.90 148,743 -1.88(-2.12%)
Nov 26, 2014 88.35 88.78 88.78 88.78 169,200 +0.28(+0.32%)
Nov 25, 2014 87.86 88.79 87.42 88.50 166,076 +0.97(+1.11%)
Nov 24, 2014 87.45 88.32 87.15 87.53 186,336 +0.08(+0.09%)
Nov 21, 2014 87.75 88.33 87.14 87.45 181,630 +0.67(+0.77%)
Nov 20, 2014 86.28 87.19 85.78 86.78 276,368 -0.18(-0.21%)
Nov 19, 2014 86.64 87.36 85.60 86.96 266,243 +0.34(+0.39%)
Nov 18, 2014 85.89 87.13 85.89 86.62 248,654 +0.97(+1.13%)
Nov 17, 2014 86.32 86.80 85.56 85.65 356,313 -1.13(-1.30%)
Nov 14, 2014 84.12 87.40 83.56 86.78 504,939 +3.20(+3.83%)
Nov 13, 2014 84.61 84.88 83.13 83.58 151,458 -0.83(-0.98%)
Nov 12, 2014 83.49 84.69 83.28 84.41 200,311 +0.60(+0.72%)
Nov 11, 2014 84.11 84.96 83.25 83.81 284,485 -0.22(-0.26%)
Nov 10, 2014 84.88 84.88 83.45 84.03 265,782 -0.67(-0.79%)
Nov 07, 2014 85.05 85.05 84.16 84.70 303,157 -0.14(-0.17%)
Nov 06, 2014 85.84 85.86 84.57 84.84 315,003 -0.77(-0.90%)
Nov 05, 2014 85.79 86.22 85.03 85.61 250,361 +0.32(+0.38%)
Nov 04, 2014 84.35 85.48 84.16 85.29 299,797 +0.66(+0.78%)
Nov 03, 2014 85.08 85.80 84.12 84.63 276,278 -0.54(-0.63%)
Oct 31, 2014 84.99 85.27 84.08 85.17 342,541 +1.50(+1.79%)
Oct 30, 2014 82.55 83.96 81.80 83.67 256,811 +0.86(+1.04%)
Oct 29, 2014 84.89 85.50 82.35 82.81 430,265 -2.08(-2.45%)
Oct 28, 2014 83.47 85.29 81.80 84.89 306,828 +1.53(+1.84%)
Oct 27, 2014 82.68 83.61 83.39 83.36 152,566 -0.03(-0.04%)
Oct 24, 2014 82.88 83.65 81.93 83.39 185,484 +0.72(+0.87%)
Oct 23, 2014 81.74 83.99 81.38 82.67 252,170 +1.78(+2.20%)
Oct 22, 2014 82.46 83.12 80.86 80.89 137,131 -1.60(-1.94%)
Oct 21, 2014 80.40 82.91 79.91 82.49 205,120 +2.79(+3.50%)
Oct 20, 2014 79.05 79.05 78.78 79.70 181,297 +0.52(+0.66%)
Oct 17, 2014 79.43 80.39 78.52 79.18 199,358 +0.62(+0.79%)
Oct 16, 2014 77.28 79.72 77.28 78.56 167,935 +0.12(+0.15%)
Oct 15, 2014 77.43 78.95 75.81 78.44 335,662 -0.05(-0.06%)
Oct 14, 2014 77.27 78.71 76.93 78.49 259,530 +1.92(+2.51%)
Oct 13, 2014 78.67 79.37 76.32 76.57 288,004 -1.93(-2.46%)
Oct 10, 2014 80.58 81.40 78.43 78.50 335,498 -2.63(-3.24%)
Oct 09, 2014 84.39 84.45 80.51 81.13 391,733 -3.69(-4.35%)
Oct 08, 2014 83.58 84.92 82.20 84.82 257,303 +0.86(+1.02%)
Oct 07, 2014 85.02 85.76 83.90 83.96 130,014 -1.80(-2.10%)
Oct 06, 2014 85.41 86.72 85.10 85.76 219,219 +0.35(+0.41%)
Oct 03, 2014 85.43 85.87 84.66 85.41 210,255 +0.94(+1.11%)
Oct 02, 2014 84.07 84.75 82.40 84.47 197,460 +0.28(+0.33%)
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.