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 28, 2007 68.83 70.31 68.46 68.57 390,916 -0.61(-0.88%)
Sep 27, 2007 68.50 69.72 68.44 69.18 354,602 +1.11(+1.62%)
Sep 26, 2007 66.40 68.07 66.16 68.07 583,428 +2.24(+3.40%)
Sep 25, 2007 65.31 66.16 65.08 65.83 335,483 -0.02(-0.03%)
Sep 24, 2007 66.45 66.79 65.51 65.85 516,812 -0.26(-0.39%)
Sep 21, 2007 66.51 66.90 65.09 66.11 517,654 -0.07(-0.11%)
Sep 20, 2007 67.25 68.45 65.23 66.18 572,005 -1.07(-1.60%)
Sep 19, 2007 64.86 67.55 63.91 67.25 866,845 +3.06(+4.77%)
Sep 18, 2007 61.77 64.24 61.67 64.19 585,592 +2.79(+4.54%)
Sep 17, 2007 62.81 62.89 61.04 61.41 689,003 -1.70(-2.69%)
Sep 14, 2007 61.36 63.36 61.23 63.10 269,348 +1.22(+1.98%)
Sep 13, 2007 63.50 63.60 61.46 61.88 931,297 -1.42(-2.25%)
Sep 12, 2007 63.68 64.02 63.00 63.30 369,753 -0.65(-1.01%)
Sep 11, 2007 62.60 64.15 62.60 63.95 294,479 +1.71(+2.75%)
Sep 10, 2007 63.46 63.47 60.44 62.24 457,532 -0.58(-0.93%)
Sep 07, 2007 62.66 63.17 61.66 62.82 395,966 -0.72(-1.13%)
Sep 06, 2007 64.02 64.19 62.82 63.54 393,802 -0.17(-0.27%)
Sep 05, 2007 64.32 64.32 62.94 63.71 473,765 -0.77(-1.20%)
Sep 04, 2007 64.10 65.19 63.30 64.48 508,395 +0.64(+1.00%)
Aug 31, 2007 63.84 64.16 62.93 63.84 312,276 +0.84(+1.33%)
Aug 30, 2007 62.26 63.34 62.21 63.00 381,296 +0.01(+0.01%)
Aug 29, 2007 61.42 63.00 61.42 63.00 326,585 +2.15(+3.53%)
Aug 28, 2007 62.81 62.81 60.62 60.85 410,877 -2.35(-3.72%)
Aug 27, 2007 63.53 63.70 62.65 63.20 333,679 -0.40(-0.63%)
Aug 24, 2007 62.02 63.67 61.60 63.60 294,840 +1.36(+2.18%)
Aug 23, 2007 63.22 63.62 61.87 62.25 267,905 -0.56(-0.89%)
Aug 22, 2007 61.87 62.92 61.46 62.81 519,939 +1.28(+2.08%)
Aug 21, 2007 61.00 61.77 60.35 61.52 435,527 +0.73(+1.20%)
Aug 20, 2007 60.92 62.46 60.09 60.79 679,143 +0.37(+0.61%)
Aug 17, 2007 61.53 65.33 58.67 60.43 1,094,108 +2.50(+4.32%)
Aug 16, 2007 60.34 60.34 54.26 57.92 1,779,264 -2.62(-4.33%)
Aug 15, 2007 62.68 63.20 60.50 60.54 487,473 -2.10(-3.36%)
Aug 14, 2007 65.44 65.87 62.65 62.65 764,036 -2.55(-3.92%)
Aug 13, 2007 64.02 66.22 64.02 65.20 726,760 +1.42(+2.23%)
Aug 10, 2007 59.17 64.02 58.43 63.78 2,328,182 +2.91(+4.78%)
Aug 09, 2007 65.90 64.91 58.32 60.87 1,589,878 -5.03(-7.64%)
Aug 08, 2007 66.10 67.53 64.32 65.90 903,640 +0.52(+0.80%)
Aug 07, 2007 65.46 65.42 63.82 65.37 995,267 -0.08(-0.13%)
Aug 06, 2007 63.75 65.54 62.43 65.46 1,085,691 +1.93(+3.04%)
Aug 03, 2007 65.43 66.59 63.42 63.53 1,137,517 -3.06(-4.60%)
Aug 02, 2007 65.09 67.20 65.09 66.59 935,505 +0.07(+0.10%)
Aug 01, 2007 68.68 69.21 64.47 66.52 1,606,833 -2.21(-3.22%)
Jul 31, 2007 68.18 71.15 68.63 68.73 1,037,473 +0.56(+0.82%)
Jul 30, 2007 68.61 69.11 67.53 68.18 847,486 +0.57(+0.84%)
Jul 27, 2007 68.36 69.18 67.54 67.61 636,456 -0.79(-1.15%)
Jul 26, 2007 69.25 69.73 66.90 68.40 1,066,933 -1.29(-1.85%)
Jul 25, 2007 69.85 73.09 69.14 69.69 1,648,578 -1.92(-2.68%)
Jul 24, 2007 70.36 73.52 69.48 71.61 2,590,693 +3.59(+5.28%)
Jul 23, 2007 68.19 68.95 66.98 68.02 481,821 +0.18(+0.27%)
Jul 20, 2007 68.35 68.36 66.25 67.84 432,160 -0.67(-0.97%)
Jul 19, 2007 67.45 68.63 67.45 68.50 434,565 +1.50(+2.23%)
Jul 18, 2007 66.44 67.15 65.78 67.00 442,501 -0.02(-0.02%)
Jul 17, 2007 68.11 68.21 66.84 67.02 488,435 -0.71(-1.04%)
Jul 16, 2007 67.58 68.52 67.40 67.73 458,734 -0.07(-0.11%)
Jul 13, 2007 67.36 68.04 67.29 67.80 368,430 +0.25(+0.37%)
Jul 12, 2007 65.47 67.61 65.46 67.55 649,082 +2.24(+3.43%)
Jul 11, 2007 64.19 65.57 63.99 65.32 633,330 +1.19(+1.85%)
Jul 10, 2007 64.25 64.91 63.70 64.13 439,615 -0.60(-0.93%)
Jul 09, 2007 64.85 65.24 64.24 64.73 465,347 -0.12(-0.19%)
Jul 06, 2007 65.02 65.60 63.81 64.85 590,042 -0.04(-0.06%)
Jul 05, 2007 63.96 65.04 63.60 64.89 531,122 +1.26(+1.99%)
Jul 03, 2007 64.19 64.27 63.55 63.63 654,373 -0.14(-0.22%)
Jul 02, 2007 62.88 64.04 62.88 63.77 573,808 +1.22(+1.95%)
Jun 29, 2007 62.44 63.83 62.41 62.55 1,515,567 +0.32(+0.51%)
Jun 28, 2007 61.89 62.69 61.79 62.23 747,803 +0.58(+0.94%)
Jun 27, 2007 60.26 61.75 59.72 61.65 424,251 +0.88(+1.45%)
Jun 26, 2007 62.21 62.57 60.50 60.77 869,371 -0.82(-1.34%)
Jun 25, 2007 60.69 62.54 60.66 61.59 940,195 +0.95(+1.56%)
Jun 22, 2007 62.16 62.25 60.48 60.64 1,002,842 -2.05(-3.28%)
Jun 21, 2007 61.67 62.89 61.19 62.70 478,779 +0.71(+1.14%)
Jun 20, 2007 63.01 63.83 61.83 61.99 843,398 -0.34(-0.55%)
Jun 19, 2007 60.59 62.37 59.98 62.33 1,158,079 +1.34(+2.20%)
Jun 18, 2007 61.37 61.44 59.50 60.99 350,514 -0.11(-0.18%)
Jun 15, 2007 61.33 61.90 60.92 61.10 725,077 +0.96(+1.60%)
Jun 14, 2007 59.20 60.79 59.20 60.14 532,805 +1.15(+1.95%)
Jun 13, 2007 58.05 59.23 57.81 58.99 925,645 +1.04(+1.79%)
Jun 12, 2007 58.09 58.27 57.22 57.95 598,459 -0.56(-0.95%)
Jun 11, 2007 57.78 58.81 57.63 58.51 543,356 +1.07(+1.87%)
Jun 08, 2007 57.21 57.84 56.67 57.43 610,868 +0.30(+0.52%)
Jun 07, 2007 58.63 58.71 56.73 57.13 805,280 -1.66(-2.83%)
Jun 06, 2007 59.12 59.51 58.58 58.80 409,915 -0.89(-1.49%)
Jun 05, 2007 60.39 60.10 59.08 59.69 525,590 -0.70(-1.16%)
Jun 04, 2007 60.73 61.08 60.04 60.39 443,650 -0.18(-0.30%)
Jun 01, 2007 61.42 61.96 60.03 60.57 900,878 -0.86(-1.39%)
May 31, 2007 60.45 61.99 60.45 61.42 994,425 +1.59(+2.65%)
May 30, 2007 58.55 59.90 57.90 59.84 483,983 +1.09(+1.85%)
May 29, 2007 58.51 59.13 58.21 58.75 815,699 +0.53(+0.91%)
May 25, 2007 57.97 58.34 57.64 58.21 357,488 +0.58(+1.01%)
May 24, 2007 59.20 59.40 57.43 57.63 534,007 -1.61(-2.72%)
May 23, 2007 60.71 60.96 59.09 59.25 666,121 -1.05(-1.74%)
May 22, 2007 59.50 60.90 59.32 60.29 818,146 +1.44(+2.44%)
May 21, 2007 58.06 59.33 57.97 58.85 541,175 +0.67(+1.16%)
May 18, 2007 57.62 58.27 57.13 58.18 659,796 +0.70(+1.22%)
May 17, 2007 58.84 58.84 57.46 57.48 449,665 -1.46(-2.47%)
May 16, 2007 58.67 59.04 58.10 58.94 579,610 +0.41(+0.70%)
May 15, 2007 58.90 59.96 58.40 58.53 562,998 -0.26(-0.44%)
May 14, 2007 59.02 58.95 58.36 58.79 998,754 -0.23(-0.39%)
May 11, 2007 59.46 59.55 58.76 59.02 1,350,831 -0.17(-0.28%)
May 10, 2007 59.63 59.68 58.83 59.19 701,509 -1.02(-1.70%)
May 09, 2007 60.26 60.50 59.56 60.21 713,293 -0.32(-0.54%)
May 08, 2007 60.78 60.79 59.84 60.53 412,440 -0.52(-0.86%)
May 07, 2007 62.04 62.08 60.84 61.06 338,128 -0.98(-1.58%)
May 04, 2007 61.71 62.04 61.54 62.04 655,214 +0.66(+1.07%)
May 03, 2007 60.51 61.64 60.32 61.38 489,757 +0.83(+1.37%)
May 02, 2007 60.05 60.90 60.01 60.55 443,343 +0.64(+1.07%)
May 01, 2007 59.82 60.48 59.17 59.91 616,856 +0.37(+0.61%)
Apr 30, 2007 61.54 61.59 59.49 59.55 798,978 -1.89(-3.07%)
Apr 27, 2007 61.47 61.79 61.20 61.43 345,103 -0.12(-0.19%)
Apr 26, 2007 60.80 61.71 60.73 61.55 498,535 +0.67(+1.11%)
Apr 25, 2007 60.24 61.02 59.71 60.88 918,509 +0.78(+1.30%)
Apr 24, 2007 59.00 60.75 57.70 60.09 1,808,484 +2.59(+4.50%)
Apr 23, 2007 57.74 58.09 57.38 57.51 529,919 -0.36(-0.62%)
Apr 20, 2007 57.82 58.14 57.55 57.87 514,167 +0.76(+1.33%)
Apr 19, 2007 57.36 57.42 56.94 57.11 458,253 -0.76(-1.31%)
Apr 18, 2007 57.51 58.03 57.23 57.87 366,867 +0.12(+0.22%)
Apr 17, 2007 57.93 57.93 57.38 57.74 452,121 -0.08(-0.14%)
Apr 16, 2007 57.67 58.18 57.57 57.82 606,996 +0.52(+0.91%)
Apr 13, 2007 55.70 57.33 55.55 57.30 1,072,705 +1.72(+3.10%)
Apr 12, 2007 55.31 55.74 55.09 55.58 554,587 -0.08(-0.15%)
Apr 11, 2007 55.29 55.93 55.01 55.66 685,276 +0.57(+1.04%)
Apr 10, 2007 55.25 55.45 54.75 55.09 489,150 -0.36(-0.65%)
Apr 09, 2007 55.31 55.63 54.88 55.45 332,116 +0.19(+0.35%)
Apr 05, 2007 55.43 55.46 54.60 55.25 381,296 -0.08(-0.15%)
Apr 04, 2007 55.29 55.45 54.98 55.34 420,376 +0.13(+0.24%)
Apr 03, 2007 55.30 55.64 55.04 55.20 537,735 +0.09(+0.17%)
Apr 02, 2007 54.15 55.20 54.11 55.11 555,243 +0.27(+0.50%)
Mar 30, 2007 54.88 55.25 54.08 54.84 416,528 +0.04(+0.08%)
Mar 29, 2007 55.26 55.40 53.96 54.80 310,472 +0.11(+0.20%)
Mar 28, 2007 55.36 55.77 54.31 54.69 1,473,962 -0.88(-1.59%)
Mar 27, 2007 55.40 55.77 55.31 55.57 564,189 -0.10(-0.18%)
Mar 26, 2007 55.89 56.09 54.97 55.67 422,901 +0.08(+0.15%)
Mar 23, 2007 55.08 55.84 54.95 55.59 482,031 +0.68(+1.24%)
Mar 22, 2007 54.78 55.40 54.41 54.90 581,624 +0.47(+0.87%)
Mar 21, 2007 54.06 54.83 53.51 54.43 467,981 +0.54(+1.00%)
Mar 20, 2007 53.16 54.01 53.03 53.89 719,911 +0.62(+1.17%)
Mar 19, 2007 52.89 53.48 52.79 53.27 431,438 +0.81(+1.55%)
Mar 16, 2007 52.83 53.17 52.06 52.45 801,168 -0.37(-0.71%)
Mar 15, 2007 52.82 53.02 52.23 52.83 917,867 +0.06(+0.11%)
Mar 14, 2007 50.48 52.99 49.93 52.77 2,091,478 +2.81(+5.63%)
Mar 13, 2007 51.69 51.46 49.87 49.96 817,906 -1.73(-3.35%)
Mar 12, 2007 50.70 51.75 50.65 51.69 786,089 +0.86(+1.69%)
Mar 09, 2007 51.56 51.79 50.45 50.83 485,909 -0.37(-0.73%)
Mar 08, 2007 51.06 51.63 50.95 51.20 707,160 +0.47(+0.92%)
Mar 07, 2007 50.22 51.32 50.08 50.74 685,757 +0.31(+0.61%)
Mar 06, 2007 49.89 50.76 49.48 50.43 914,823 +1.43(+2.92%)
Mar 05, 2007 49.07 49.72 48.93 49.00 1,193,070 -0.73(-1.47%)
Mar 02, 2007 50.29 50.41 49.19 49.73 1,226,859 -0.96(-1.89%)
Mar 01, 2007 50.36 51.16 49.45 50.69 841,612 -0.81(-1.57%)
Feb 28, 2007 51.00 51.77 50.77 51.49 1,061,883 +0.32(+0.63%)
Feb 27, 2007 48.04 52.06 48.04 51.17 1,629,198 -0.91(-1.74%)
Feb 26, 2007 53.05 53.08 51.90 52.08 669,523 -0.57(-1.07%)
Feb 23, 2007 52.38 52.83 51.98 52.64 555,892 +0.35(+0.67%)
Feb 22, 2007 52.33 52.78 51.74 52.29 609,160 +0.06(+0.11%)
Feb 21, 2007 51.19 52.38 51.18 52.23 817,425 +0.72(+1.40%)
Feb 20, 2007 50.52 51.59 50.32 51.51 934,543 +1.24(+2.46%)
Feb 16, 2007 49.80 50.85 49.30 50.27 1,059,598 +0.59(+1.19%)
Feb 15, 2007 49.11 50.11 48.98 49.68 937,429 +0.61(+1.24%)
Feb 14, 2007 47.99 49.25 47.93 49.07 1,661,475 +1.02(+2.13%)
Feb 13, 2007 45.91 48.21 45.91 48.05 10,129,216 +2.15(+4.67%)
Feb 12, 2007 45.01 46.08 45.01 45.91 1,227,664 -0.02(-0.04%)
Feb 09, 2007 46.38 46.63 45.72 45.92 356,526 -0.40(-0.86%)
Feb 08, 2007 46.70 46.77 46.16 46.32 622,628 -0.33(-0.71%)
Feb 07, 2007 46.77 47.37 46.55 46.65 569,239 +0.09(+0.20%)
Feb 06, 2007 46.88 47.24 46.16 46.56 419,654 -0.50(-1.06%)
Feb 05, 2007 46.99 47.40 46.75 47.06 403,782 +0.20(+0.43%)
Feb 02, 2007 46.06 47.33 45.82 46.86 813,216 +1.32(+2.90%)
Feb 01, 2007 46.68 46.68 45.38 45.54 938,511 -0.42(-0.92%)
Jan 31, 2007 45.95 46.37 45.15 45.96 805,881 -0.13(-0.29%)
Jan 30, 2007 43.39 46.65 43.08 46.10 1,874,739 +1.12(+2.50%)
Jan 29, 2007 45.12 45.14 44.47 44.97 464,265 -0.17(-0.37%)
Jan 26, 2007 44.76 45.22 44.33 45.14 326,465 +0.55(+1.23%)
Jan 25, 2007 45.12 45.23 44.35 44.59 413,281 -0.52(-1.16%)
Jan 24, 2007 44.48 45.55 44.35 45.12 371,075 +0.82(+1.86%)
Jan 23, 2007 43.49 44.49 43.40 44.29 694,053 +0.72(+1.64%)
Jan 22, 2007 44.00 44.00 43.38 43.58 650,525 -0.42(-0.96%)
Jan 19, 2007 43.54 44.35 43.41 44.00 711,609 +0.52(+1.20%)
Jan 18, 2007 43.92 44.29 43.36 43.48 459,576 -0.54(-1.23%)
Jan 17, 2007 43.66 44.28 43.62 44.02 518,255 +0.19(+0.44%)
Jan 16, 2007 44.01 44.11 43.52 43.83 692,009 -0.02(-0.04%)
Jan 12, 2007 43.63 43.85 43.25 43.84 374,563 +0.12(+0.29%)
Jan 11, 2007 43.26 43.94 43.25 43.72 455,247 +0.48(+1.12%)
Jan 10, 2007 43.00 43.44 42.77 43.24 539,539 -0.06(-0.13%)
Jan 09, 2007 43.29 43.38 42.83 43.30 497,934 +0.01(+0.02%)
Jan 08, 2007 43.32 43.59 42.81 43.29 639,101 -0.03(-0.08%)
Jan 05, 2007 43.42 43.71 42.95 43.32 933,822 -0.23(-0.53%)
Jan 04, 2007 42.01 43.65 41.72 43.55 1,403,378 +1.70(+4.07%)
Jan 03, 2007 44.53 44.76 40.98 41.85 2,133,506 -3.31(-7.33%)
Dec 29, 2006 45.70 45.84 45.15 45.16 349,912 -0.43(-0.95%)
Dec 28, 2006 45.32 45.89 45.05 45.59 485,308 -0.15(-0.33%)
Dec 27, 2006 44.70 46.20 44.70 45.74 472,081 +0.75(+1.66%)
Dec 26, 2006 43.00 45.30 43.00 44.99 904,963 +1.58(+3.64%)
Dec 22, 2006 44.91 45.05 42.64 43.41 1,480,816 -1.82(-4.03%)
Dec 21, 2006 47.15 47.49 45.12 45.23 977,591 -2.02(-4.28%)
Dec 20, 2006 47.57 48.19 47.07 47.25 378,290 -0.52(-1.10%)
Dec 19, 2006 48.00 48.05 47.24 47.78 206,460 -0.46(-0.95%)
Dec 18, 2006 48.48 49.36 48.08 48.23 226,421 +0.17(+0.36%)
Dec 15, 2006 48.68 49.07 47.85 48.06 385,986 -0.57(-1.18%)
Dec 14, 2006 48.28 49.14 48.24 48.63 248,305 +0.55(+1.14%)
Dec 13, 2006 48.53 48.73 47.74 48.09 207,783 -0.23(-0.48%)
Dec 12, 2006 49.17 49.56 48.11 48.32 366,145 -0.82(-1.68%)
Dec 11, 2006 50.08 50.08 48.98 49.14 331,274 -0.94(-1.88%)
Dec 08, 2006 50.13 50.66 49.85 50.08 166,539 -0.08(-0.17%)
Dec 07, 2006 50.16 50.76 50.02 50.16 307,706 +0.15(+0.30%)
Dec 06, 2006 49.97 50.44 49.81 50.01 329,952 +0.14(+0.28%)
Dec 05, 2006 49.50 50.23 49.22 49.87 436,248 +0.65(+1.32%)
Dec 04, 2006 48.08 49.69 48.08 49.22 440,577 +1.15(+2.39%)
Dec 01, 2006 47.74 49.04 47.41 48.08 286,663 -0.67(-1.38%)
Nov 30, 2006 48.45 49.06 48.09 48.75 328,749 +0.25(+0.51%)
Nov 29, 2006 48.18 48.60 47.61 48.50 605,553 +0.74(+1.55%)
Nov 28, 2006 46.72 47.85 46.59 47.76 529,198 +0.83(+1.77%)
Nov 27, 2006 48.13 48.38 46.81 46.93 444,064 -1.37(-2.84%)
Nov 24, 2006 48.39 48.71 48.19 48.30 157,881 -0.30(-0.62%)
Nov 22, 2006 48.09 48.89 47.86 48.60 331,395 +0.68(+1.42%)
Nov 21, 2006 47.96 48.15 47.52 47.92 223,896 -0.04(-0.09%)
Nov 20, 2006 47.67 47.96 46.79 47.96 481,100 +1.02(+2.18%)
Nov 17, 2006 47.97 47.97 46.65 46.94 797,705 -1.23(-2.56%)
Nov 16, 2006 49.14 49.14 47.88 48.17 601,345 -0.81(-1.66%)
Nov 15, 2006 49.15 49.45 48.36 48.98 549,399 -0.08(-0.17%)
Nov 14, 2006 47.55 49.15 47.45 49.07 483,384 +1.65(+3.47%)
Nov 13, 2006 47.90 48.23 46.90 47.42 592,807 -0.32(-0.66%)
Nov 10, 2006 48.23 48.56 47.48 47.74 282,695 -0.52(-1.09%)
Nov 09, 2006 48.32 48.60 48.07 48.26 381,897 +0.04(+0.09%)
Nov 08, 2006 48.10 48.48 47.39 48.22 400,776 -0.09(-0.19%)
Nov 07, 2006 48.81 49.45 47.73 48.31 591,124 -0.37(-0.75%)
Nov 06, 2006 48.07 48.83 48.07 48.68 375,284 +0.71(+1.47%)
Nov 03, 2006 48.03 48.36 47.34 47.97 302,416 -0.05(-0.10%)
Nov 02, 2006 47.99 48.63 47.46 48.02 331,154 -0.18(-0.38%)
Nov 01, 2006 49.60 50.11 48.14 48.20 465,588 -1.50(-3.01%)
Oct 31, 2006 49.90 50.31 49.03 49.70 617,818 +0.17(+0.35%)
Oct 30, 2006 49.57 49.83 48.44 49.52 375,765 +0.09(+0.19%)
Oct 27, 2006 49.86 50.56 49.32 49.43 547,355 -0.38(-0.77%)
Oct 26, 2006 49.88 50.11 48.69 49.81 426,629 +0.14(+0.28%)
Oct 25, 2006 50.69 51.10 48.88 49.67 806,963 -1.14(-2.24%)
Oct 24, 2006 48.65 51.10 48.26 50.81 1,282,172 +3.98(+8.49%)
Oct 23, 2006 47.03 47.19 46.09 46.84 462,462 +0.16(+0.34%)
Oct 20, 2006 47.79 47.79 46.48 46.68 470,638 -0.93(-1.96%)
Oct 19, 2006 48.47 48.90 47.35 47.61 541,703 -0.78(-1.62%)
Oct 18, 2006 47.63 48.73 47.41 48.39 769,207 +1.31(+2.77%)
Oct 17, 2006 47.07 47.34 46.36 47.09 360,253 -0.42(-0.88%)
Oct 16, 2006 46.57 47.56 46.52 47.50 328,749 +1.04(+2.24%)
Oct 13, 2006 45.39 46.75 45.35 46.46 325,863 +1.08(+2.38%)
Oct 12, 2006 45.56 46.04 45.17 45.38 398,251 +0.03(+0.07%)
Oct 11, 2006 45.07 45.84 44.83 45.35 334,401 +0.07(+0.17%)
Oct 10, 2006 45.90 46.03 45.00 45.27 452,481 -0.42(-0.91%)
Oct 09, 2006 46.31 46.36 45.25 45.69 471,119 -0.83(-1.79%)
Oct 06, 2006 46.41 47.21 46.22 46.52 421,338 -0.26(-0.55%)
Oct 05, 2006 45.56 46.82 45.44 46.78 562,265 +1.38(+3.04%)
Oct 04, 2006 45.57 45.74 44.33 45.40 986,850 -0.38(-0.84%)
Oct 03, 2006 46.16 46.23 45.31 45.78 712,691 -0.54(-1.17%)
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.