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, 2004 29.01 29.47 29.01 29.18 286,784 +0.09(+0.31%)
Sep 29, 2004 28.90 29.27 28.87 29.09 502,263 +0.22(+0.75%)
Sep 28, 2004 28.95 29.24 28.68 28.87 308,428 -0.07(-0.23%)
Sep 27, 2004 29.17 29.22 28.73 28.94 134,313 -0.32(-1.08%)
Sep 24, 2004 29.44 29.59 29.15 29.26 81,405 -0.18(-0.62%)
Sep 23, 2004 29.40 29.61 29.06 29.44 101,126 +0.00(+0.00%)
Sep 22, 2004 29.84 29.84 29.11 29.44 222,332 -0.61(-2.02%)
Sep 21, 2004 29.81 30.06 29.69 30.05 188,904 +0.36(+1.20%)
Sep 20, 2004 29.93 29.93 29.56 29.69 244,337 -0.24(-0.81%)
Sep 17, 2004 30.25 30.25 29.76 29.93 163,893 -0.11(-0.36%)
Sep 16, 2004 29.87 30.15 29.81 30.04 149,344 +0.21(+0.70%)
Sep 15, 2004 30.23 30.23 29.59 29.83 411,237 -0.44(-1.46%)
Sep 14, 2004 29.78 30.31 29.73 30.27 184,696 +0.49(+1.65%)
Sep 13, 2004 29.75 30.09 29.72 29.78 288,828 +0.01(+0.03%)
Sep 10, 2004 29.73 29.93 29.44 29.77 369,152 +0.04(+0.14%)
Sep 09, 2004 29.43 29.77 29.43 29.73 225,339 +0.37(+1.25%)
Sep 08, 2004 29.99 29.99 29.26 29.37 427,711 -0.79(-2.62%)
Sep 07, 2004 29.98 30.31 29.89 30.16 126,497 +0.14(+0.47%)
Sep 03, 2004 30.11 30.28 29.80 30.01 219,928 -0.09(-0.30%)
Sep 02, 2004 29.70 30.35 29.52 30.11 299,409 +0.43(+1.46%)
Sep 01, 2004 29.41 29.74 29.21 29.67 295,562 +0.34(+1.16%)
Aug 31, 2004 29.08 29.33 28.92 29.33 252,875 +0.32(+1.09%)
Aug 30, 2004 29.32 29.32 28.61 29.02 361,576 -0.40(-1.36%)
Aug 27, 2004 28.98 29.46 28.98 29.41 132,389 +0.37(+1.29%)
Aug 26, 2004 29.17 29.32 28.86 29.04 195,999 -0.17(-0.60%)
Aug 25, 2004 28.98 29.31 28.82 29.22 303,137 +0.15(+0.52%)
Aug 24, 2004 28.92 29.07 28.83 29.07 305,301 +0.16(+0.55%)
Aug 23, 2004 29.00 29.10 28.83 28.91 285,341 -0.02(-0.06%)
Aug 20, 2004 28.56 28.99 28.43 28.92 231,351 +0.37(+1.31%)
Aug 19, 2004 28.35 28.69 28.19 28.55 196,360 +0.20(+0.70%)
Aug 18, 2004 28.15 28.40 28.03 28.35 441,178 +0.09(+0.32%)
Aug 17, 2004 28.28 28.90 28.11 28.26 390,916 +0.03(+0.12%)
Aug 16, 2004 27.78 28.51 27.76 28.23 336,926 +0.53(+1.92%)
Aug 13, 2004 27.69 27.88 27.30 27.69 145,977 +0.08(+0.30%)
Aug 12, 2004 28.03 28.03 27.42 27.61 289,670 -0.50(-1.78%)
Aug 11, 2004 28.40 28.40 27.75 28.11 532,324 -0.40(-1.40%)
Aug 10, 2004 27.98 28.67 27.98 28.51 334,040 +0.65(+2.33%)
Aug 09, 2004 27.40 27.87 27.40 27.86 288,708 +0.53(+1.95%)
Aug 06, 2004 27.69 27.73 27.18 27.33 329,711 -0.48(-1.73%)
Aug 05, 2004 28.46 28.65 27.78 27.81 198,043 -0.55(-1.94%)
Aug 04, 2004 27.83 28.48 27.49 28.36 287,144 +0.53(+1.91%)
Aug 03, 2004 28.70 28.70 27.55 27.83 212,593 -0.79(-2.76%)
Aug 02, 2004 27.76 28.65 27.63 28.62 263,456 +0.77(+2.78%)
Jul 30, 2004 27.81 28.02 27.59 27.84 179,645 +0.12(+0.42%)
Jul 29, 2004 27.02 27.97 27.02 27.73 286,663 +0.74(+2.74%)
Jul 28, 2004 27.33 27.33 26.90 26.99 287,746 -0.34(-1.25%)
Jul 27, 2004 26.87 27.33 26.13 27.33 429,755 +0.96(+3.63%)
Jul 26, 2004 26.97 26.97 25.98 26.37 407,870 -0.72(-2.67%)
Jul 23, 2004 27.62 27.62 27.08 27.09 273,557 -0.52(-1.87%)
Jul 22, 2004 26.90 28.07 26.76 27.61 383,220 +0.71(+2.63%)
Jul 21, 2004 27.43 27.72 26.66 26.90 282,816 -0.32(-1.16%)
Jul 20, 2004 27.09 27.28 26.78 27.22 263,456 +0.17(+0.65%)
Jul 19, 2004 26.99 27.26 26.88 27.04 205,498 -0.01(-0.03%)
Jul 16, 2004 27.03 27.18 26.81 27.05 330,312 +0.08(+0.31%)
Jul 15, 2004 26.54 27.23 26.33 26.97 396,086 +0.22(+0.84%)
Jul 14, 2004 27.27 27.34 26.59 26.75 367,588 -0.52(-1.92%)
Jul 13, 2004 27.49 27.61 27.15 27.27 172,190 -0.19(-0.70%)
Jul 12, 2004 27.87 27.87 27.25 27.46 217,282 -0.42(-1.49%)
Jul 09, 2004 27.90 28.02 27.65 27.88 320,092 +0.01(+0.03%)
Jul 08, 2004 27.90 28.03 27.69 27.87 312,035 -0.07(-0.24%)
Jul 07, 2004 27.74 28.09 27.70 27.93 295,441 +0.22(+0.78%)
Jul 06, 2004 27.95 27.95 27.30 27.72 291,233 -0.24(-0.86%)
Jul 02, 2004 27.93 28.03 27.69 27.96 124,694 -0.06(-0.21%)
Jul 01, 2004 28.31 28.38 27.94 28.02 211,631 -0.28(-1.00%)
Jun 30, 2004 27.99 28.38 27.78 28.30 302,656 +0.31(+1.10%)
Jun 29, 2004 27.63 28.03 27.55 27.99 341,014 +0.33(+1.20%)
Jun 28, 2004 27.74 28.10 27.36 27.66 419,654 +0.17(+0.64%)
Jun 25, 2004 26.86 27.49 26.86 27.49 525,831 +0.72(+2.67%)
Jun 24, 2004 26.82 26.99 26.66 26.77 174,836 -0.11(-0.40%)
Jun 23, 2004 26.46 26.88 26.44 26.88 195,037 +0.44(+1.67%)
Jun 22, 2004 26.15 26.49 26.07 26.44 290,872 +0.23(+0.89%)
Jun 21, 2004 26.07 26.42 25.91 26.20 532,925 +0.06(+0.22%)
Jun 18, 2004 25.79 26.15 25.75 26.15 299,409 +0.37(+1.42%)
Jun 17, 2004 25.88 25.88 25.44 25.78 203,574 -0.10(-0.39%)
Jun 16, 2004 25.83 25.95 25.67 25.88 169,545 +0.13(+0.52%)
Jun 15, 2004 25.38 25.83 25.38 25.75 253,356 +0.47(+1.84%)
Jun 14, 2004 25.78 25.78 25.00 25.28 784,718 -0.57(-2.22%)
Jun 10, 2004 25.79 25.92 25.56 25.86 168,703 +0.09(+0.36%)
Jun 09, 2004 26.02 26.11 25.71 25.76 130,706 -0.22(-0.86%)
Jun 08, 2004 25.66 26.01 25.56 25.99 173,994 +0.31(+1.20%)
Jun 07, 2004 25.32 25.74 25.21 25.68 162,450 +0.48(+1.91%)
Jun 04, 2004 25.16 25.39 25.02 25.20 116,878 +0.24(+0.97%)
Jun 03, 2004 25.38 25.38 24.96 24.96 1,144,852 -0.51(-1.99%)
Jun 02, 2004 25.57 25.73 25.12 25.46 268,386 +0.02(+0.07%)
Jun 01, 2004 25.28 25.53 24.70 25.45 313,598 +0.08(+0.33%)
May 28, 2004 25.39 25.49 25.05 25.36 140,686 -0.02(-0.10%)
May 27, 2004 25.45 25.55 25.19 25.39 228,345 -0.06(-0.23%)
May 26, 2004 25.24 25.46 25.22 25.45 324,901 +0.17(+0.66%)
May 25, 2004 24.53 25.28 24.33 25.28 236,642 +0.78(+3.19%)
May 24, 2004 24.20 24.62 24.20 24.50 184,576 +0.30(+1.24%)
May 21, 2004 23.93 24.20 23.93 24.20 127,459 +0.27(+1.11%)
May 20, 2004 23.87 24.09 23.57 23.93 142,009 +0.08(+0.35%)
May 19, 2004 24.07 24.27 23.78 23.85 177,842 -0.05(-0.21%)
May 18, 2004 23.70 24.08 23.46 23.90 213,074 +0.26(+1.09%)
May 17, 2004 24.28 24.28 23.44 23.64 281,132 -0.64(-2.64%)
May 14, 2004 24.60 24.72 24.20 24.28 112,910 -0.32(-1.28%)
May 13, 2004 24.72 24.79 24.48 24.60 148,021 -0.12(-0.50%)
May 12, 2004 24.67 24.78 24.33 24.72 500,339 +0.06(+0.24%)
May 11, 2004 24.53 24.85 24.53 24.67 175,076 +0.23(+0.95%)
May 10, 2004 24.62 24.67 24.31 24.43 193,353 -0.22(-0.91%)
May 07, 2004 24.85 25.30 24.66 24.66 164,615 -0.19(-0.77%)
May 06, 2004 25.03 25.05 24.54 24.85 183,253 -0.21(-0.83%)
May 05, 2004 25.03 25.20 24.87 25.06 458,133 +0.06(+0.23%)
May 04, 2004 24.87 25.20 24.72 25.00 397,770 +0.17(+0.70%)
May 03, 2004 24.49 25.19 24.49 24.82 274,399 +0.46(+1.88%)
Apr 30, 2004 24.85 24.95 24.37 24.37 407,510 -0.32(-1.28%)
Apr 29, 2004 24.87 24.93 24.60 24.68 602,667 -0.12(-0.47%)
Apr 28, 2004 24.71 25.24 24.44 24.80 419,534 +0.09(+0.37%)
Apr 27, 2004 24.52 24.81 24.43 24.71 372,639 +0.40(+1.64%)
Apr 26, 2004 24.45 24.61 24.09 24.31 173,272 -0.08(-0.34%)
Apr 23, 2004 24.45 24.49 24.33 24.39 295,922 -0.02(-0.07%)
Apr 22, 2004 24.39 24.53 24.33 24.41 210,067 +0.08(+0.34%)
Apr 21, 2004 24.03 24.33 24.03 24.33 254,318 +0.37(+1.56%)
Apr 20, 2004 23.90 24.13 23.83 23.95 247,704 +0.26(+1.09%)
Apr 19, 2004 23.64 23.83 23.49 23.69 123,371 +0.06(+0.25%)
Apr 16, 2004 23.68 23.70 23.58 23.64 164,374 -0.02(-0.11%)
Apr 15, 2004 23.91 23.96 23.48 23.66 187,221 -0.04(-0.18%)
Apr 14, 2004 23.29 23.72 23.06 23.70 291,954 -0.08(-0.35%)
Apr 13, 2004 24.26 24.28 23.70 23.78 202,252 -0.39(-1.62%)
Apr 12, 2004 24.12 24.30 23.94 24.18 211,991 +0.00(+0.00%)
Apr 08, 2004 24.49 24.53 24.16 24.18 100,284 -0.20(-0.82%)
Apr 07, 2004 24.24 24.53 23.98 24.38 131,187 +0.07(+0.31%)
Apr 06, 2004 24.45 24.51 24.20 24.30 83,450 -0.22(-0.88%)
Apr 05, 2004 24.28 24.52 24.23 24.52 191,790 +0.32(+1.31%)
Apr 02, 2004 24.10 24.33 24.03 24.20 176,880 +0.31(+1.29%)
Apr 01, 2004 23.49 24.04 23.45 23.89 151,869 +0.40(+1.70%)
Mar 31, 2004 23.58 23.59 23.33 23.49 119,763 -0.12(-0.49%)
Mar 30, 2004 23.54 23.68 23.45 23.61 151,749 +0.05(+0.21%)
Mar 29, 2004 23.22 23.71 23.22 23.56 261,292 +0.38(+1.65%)
Mar 26, 2004 22.93 23.30 22.83 23.18 122,529 +0.25(+1.09%)
Mar 25, 2004 22.55 22.98 22.55 22.93 176,760 +0.40(+1.77%)
Mar 24, 2004 22.54 22.77 22.41 22.53 281,373 -0.09(-0.40%)
Mar 23, 2004 22.66 22.82 22.37 22.62 226,060 +0.04(+0.18%)
Mar 22, 2004 23.16 23.16 22.50 22.58 204,055 -0.58(-2.51%)
Mar 19, 2004 23.24 23.28 22.84 23.16 170,988 +0.04(+0.18%)
Mar 18, 2004 23.44 23.49 22.71 23.12 133,952 -0.32(-1.35%)
Mar 17, 2004 23.08 23.70 23.08 23.44 164,855 +0.48(+2.10%)
Mar 16, 2004 23.08 23.33 22.75 22.95 191,189 -0.12(-0.54%)
Mar 15, 2004 23.48 23.58 22.83 23.08 234,958 -0.57(-2.39%)
Mar 12, 2004 23.22 23.64 23.16 23.64 321,414 -0.49(-2.03%)
Mar 11, 2004 24.12 24.55 24.06 24.13 287,986 -0.14(-0.58%)
Mar 10, 2004 24.48 24.94 24.23 24.28 242,894 -0.07(-0.31%)
Mar 09, 2004 24.70 24.71 24.12 24.35 331,876 -0.43(-1.74%)
Mar 08, 2004 25.03 25.15 24.76 24.78 217,883 -0.32(-1.29%)
Mar 05, 2004 24.92 25.18 24.88 25.11 154,514 +0.16(+0.63%)
Mar 04, 2004 24.91 24.97 24.82 24.95 346,906 +0.05(+0.20%)
Mar 03, 2004 24.95 24.95 24.77 24.90 148,262 -0.05(-0.20%)
Mar 02, 2004 25.09 25.15 24.82 24.95 298,688 -0.06(-0.23%)
Mar 01, 2004 24.91 25.01 24.81 25.01 334,160 +0.14(+0.57%)
Feb 27, 2004 24.95 24.95 24.79 24.87 294,479 -0.08(-0.33%)
Feb 26, 2004 24.87 24.95 24.57 24.95 310,833 +0.17(+0.67%)
Feb 25, 2004 24.48 24.88 24.45 24.78 389,834 +0.33(+1.36%)
Feb 24, 2004 24.56 24.78 24.37 24.45 142,129 -0.10(-0.41%)
Feb 23, 2004 24.85 24.92 24.54 24.55 1,550,438 -0.30(-1.20%)
Feb 20, 2004 25.28 25.28 24.79 24.85 331,395 -0.38(-1.52%)
Feb 19, 2004 25.47 25.48 25.21 25.23 365,183 -0.17(-0.69%)
Feb 18, 2004 25.19 25.49 25.19 25.41 266,342 +0.09(+0.36%)
Feb 17, 2004 25.07 25.36 25.03 25.32 793,256 +0.37(+1.47%)
Feb 13, 2004 25.12 25.30 24.82 24.95 379,132 -0.15(-0.60%)
Feb 12, 2004 25.57 25.91 24.88 25.10 180,006 -0.27(-1.05%)
Feb 11, 2004 25.16 25.36 24.97 25.36 212,472 +0.42(+1.67%)
Feb 10, 2004 24.21 24.95 24.21 24.95 270,310 +0.83(+3.45%)
Feb 09, 2004 24.33 24.45 23.93 24.12 236,040 -0.23(-0.96%)
Feb 06, 2004 24.30 24.52 24.20 24.35 318,047 +0.17(+0.72%)
Feb 05, 2004 24.17 24.87 24.04 24.18 396,808 +0.22(+0.90%)
Feb 04, 2004 24.87 24.95 23.96 23.96 480,498 -0.41(-1.67%)
Feb 03, 2004 23.41 24.50 23.41 24.37 593,769 +1.01(+4.31%)
Feb 02, 2004 23.41 23.41 23.00 23.36 256,001 +0.37(+1.59%)
Jan 30, 2004 23.22 23.48 22.99 22.99 226,180 -0.22(-0.97%)
Jan 29, 2004 23.40 23.46 22.88 23.22 274,278 -0.10(-0.43%)
Jan 28, 2004 23.62 23.92 23.23 23.32 156,318 -0.26(-1.09%)
Jan 27, 2004 24.70 24.70 23.58 23.58 200,568 -1.22(-4.93%)
Jan 26, 2004 23.99 24.80 23.83 24.80 215,719 +0.68(+2.83%)
Jan 23, 2004 24.03 24.23 23.60 24.12 177,601 +0.21(+0.87%)
Jan 22, 2004 24.07 24.12 23.82 23.91 221,611 -0.16(-0.66%)
Jan 21, 2004 24.51 24.51 24.07 24.07 239,768 -0.48(-1.96%)
Jan 20, 2004 24.12 24.55 24.11 24.55 322,857 +0.35(+1.44%)
Jan 16, 2004 24.17 24.28 24.03 24.20 812,374 +0.04(+0.17%)
Jan 15, 2004 23.74 24.16 23.33 24.16 227,022 +0.56(+2.36%)
Jan 14, 2004 23.45 23.67 23.28 23.60 234,958 +0.23(+1.00%)
Jan 13, 2004 23.58 23.64 23.16 23.37 268,146 -0.24(-1.02%)
Jan 12, 2004 23.08 23.62 22.97 23.61 204,175 +0.64(+2.79%)
Jan 09, 2004 22.91 23.34 22.87 22.97 224,497 -0.07(-0.29%)
Jan 08, 2004 22.58 23.04 22.58 23.04 358,450 +0.52(+2.29%)
Jan 07, 2004 22.40 22.55 22.24 22.52 259,608 +0.19(+0.86%)
Jan 06, 2004 22.33 22.39 22.03 22.33 252,273 -0.09(-0.41%)
Jan 05, 2004 21.58 22.42 21.54 22.42 313,959 +0.94(+4.38%)
Jan 02, 2004 21.47 21.63 21.42 21.48 184,576 -0.04(-0.19%)
Dec 31, 2003 21.54 21.62 21.42 21.52 243,015 -0.06(-0.27%)
Dec 30, 2003 21.50 21.58 21.29 21.58 118,441 +0.08(+0.39%)
Dec 29, 2003 21.06 21.51 21.06 21.50 147,540 +0.44(+2.09%)
Dec 26, 2003 21.04 21.17 21.03 21.06 40,763 +0.06(+0.28%)
Dec 24, 2003 21.52 21.52 20.76 21.00 112,669 -0.54(-2.51%)
Dec 23, 2003 21.07 21.53 21.07 21.54 225,940 +0.50(+2.37%)
Dec 22, 2003 20.77 21.09 20.57 21.04 174,475 +0.27(+1.32%)
Dec 19, 2003 20.94 20.94 20.56 20.77 213,194 -0.09(-0.44%)
Dec 18, 2003 20.48 20.87 20.40 20.86 218,485 +0.47(+2.28%)
Dec 17, 2003 20.40 20.46 20.28 20.39 123,491 -0.07(-0.33%)
Dec 16, 2003 20.12 20.48 20.12 20.46 140,325 +0.27(+1.32%)
Dec 15, 2003 20.79 20.79 20.19 20.19 220,769 -0.41(-1.98%)
Dec 12, 2003 20.26 20.65 20.26 20.60 281,733 +0.39(+1.93%)
Dec 11, 2003 19.78 20.30 19.78 20.21 498,655 +0.47(+2.40%)
Dec 10, 2003 19.88 20.17 19.73 19.73 819,228 -0.19(-0.96%)
Dec 09, 2003 20.00 20.00 19.77 19.93 310,111 -0.05(-0.25%)
Dec 08, 2003 19.95 20.00 19.95 19.98 212,833 +0.04(+0.21%)
Dec 05, 2003 19.46 20.23 19.46 19.93 310,111 +0.47(+2.39%)
Dec 04, 2003 19.46 19.54 19.18 19.47 235,199 +0.08(+0.43%)
Dec 03, 2003 19.72 19.83 19.38 19.39 170,747 -0.37(-1.85%)
Dec 02, 2003 19.83 19.83 19.70 19.75 173,393 -0.17(-0.84%)
Dec 01, 2003 19.34 19.95 19.34 19.92 122,890 +0.75(+3.90%)
Nov 28, 2003 19.59 19.59 19.17 19.17 52,426 -0.33(-1.71%)
Nov 26, 2003 19.90 19.95 19.57 19.50 109,543 -0.29(-1.47%)
Nov 25, 2003 20.04 20.04 19.69 19.79 179,525 +0.33(+1.71%)
Nov 24, 2003 19.24 19.54 19.17 19.46 118,681 +0.42(+2.18%)
Nov 21, 2003 18.63 18.91 18.75 19.04 158,963 +0.42(+2.23%)
Nov 20, 2003 18.96 19.00 18.54 18.63 240,129 -0.37(-1.93%)
Nov 19, 2003 18.82 19.06 18.69 18.99 194,195 +0.17(+0.93%)
Nov 18, 2003 19.31 19.37 18.84 18.82 189,145 -0.44(-2.29%)
Nov 17, 2003 19.19 19.30 19.01 19.26 292,195 -0.07(-0.39%)
Nov 14, 2003 19.69 19.88 19.34 19.34 101,005 -0.24(-1.23%)
Nov 13, 2003 19.67 19.86 19.53 19.58 72,026 -0.17(-0.84%)
Nov 12, 2003 19.63 19.85 19.56 19.74 255,520 +0.07(+0.34%)
Nov 11, 2003 19.67 19.78 19.55 19.68 60,002 -0.02(-0.13%)
Nov 10, 2003 20.07 20.12 19.70 19.70 194,556 -0.32(-1.62%)
Nov 07, 2003 20.21 20.24 20.03 20.03 199,606 -0.09(-0.45%)
Nov 06, 2003 20.17 20.17 20.08 20.12 209,586 -0.01(-0.04%)
Nov 05, 2003 20.17 20.32 19.96 20.13 115,074 +0.03(+0.17%)
Nov 04, 2003 20.23 20.29 20.09 20.09 302,668 -0.13(-0.66%)
Nov 03, 2003 20.08 20.23 19.98 20.23 159,162 +0.37(+1.84%)
Oct 31, 2003 19.96 20.03 19.86 19.86 190,107 -0.10(-0.50%)
Oct 30, 2003 20.13 20.13 19.77 19.96 109,182 -0.18(-0.91%)
Oct 29, 2003 19.88 20.24 19.81 20.14 336,084 +0.21(+1.04%)
Oct 28, 2003 19.96 20.03 19.61 19.93 312,276 +0.59(+3.05%)
Oct 27, 2003 19.14 19.59 19.14 19.34 162,330 +0.21(+1.09%)
Oct 24, 2003 19.38 19.38 19.04 19.14 158,362 -0.29(-1.50%)
Oct 23, 2003 19.34 19.44 19.23 19.43 246,261 -0.06(-0.30%)
Oct 22, 2003 19.71 19.71 19.48 19.49 302,656 -0.35(-1.76%)
Oct 21, 2003 19.98 19.98 19.82 19.83 143,091 -0.14(-0.71%)
Oct 20, 2003 19.98 20.04 19.68 19.98 203,935 +0.02(+0.13%)
Oct 17, 2003 20.29 20.29 19.88 19.95 394,884 -0.33(-1.64%)
Oct 16, 2003 20.33 20.39 20.21 20.28 160,046 -0.12(-0.57%)
Oct 15, 2003 20.46 20.46 20.26 20.40 285,822 +0.07(+0.33%)
Oct 14, 2003 19.99 20.35 19.98 20.33 345,223 +0.31(+1.54%)
Oct 13, 2003 20.00 20.08 19.96 20.03 235,800 +0.05(+0.25%)
Oct 10, 2003 19.79 19.98 19.78 19.98 141,047 +0.16(+0.80%)
Oct 09, 2003 19.92 19.99 19.59 19.82 194,195 +0.08(+0.42%)
Oct 08, 2003 19.91 19.94 19.59 19.73 254,077 -0.08(-0.42%)
Oct 07, 2003 19.69 19.94 19.69 19.82 203,694 +0.07(+0.34%)
Oct 06, 2003 19.57 19.87 19.57 19.75 181,449 +0.17(+0.85%)
Oct 03, 2003 19.30 19.59 19.30 19.59 236,281 +0.42(+2.21%)
Oct 02, 2003 19.13 19.25 19.13 19.16 138,882 +0.03(+0.13%)
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.