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, 2016 63.00 64.65 62.65 64.50 158,965 +1.92(+3.07%)
Sep 29, 2016 62.56 63.09 62.22 62.58 121,164 -0.30(-0.48%)
Sep 28, 2016 61.71 63.01 61.65 62.88 139,772 +1.35(+2.19%)
Sep 27, 2016 60.86 61.82 60.80 61.53 103,588 +0.67(+1.10%)
Sep 26, 2016 61.32 61.92 60.82 60.86 77,657 -1.24(-2.00%)
Sep 23, 2016 61.82 62.62 61.35 62.10 109,432 +0.04(+0.06%)
Sep 22, 2016 60.55 62.11 60.55 62.06 140,476 +1.92(+3.19%)
Sep 21, 2016 59.40 60.36 59.38 60.14 112,257 +1.19(+2.02%)
Sep 20, 2016 60.68 60.73 58.90 58.95 85,720 -1.49(-2.47%)
Sep 19, 2016 59.78 61.29 59.78 60.44 106,186 +1.12(+1.89%)
Sep 16, 2016 60.09 60.17 59.22 59.32 161,080 -0.96(-1.59%)
Sep 15, 2016 58.91 60.29 58.64 60.28 84,323 +1.54(+2.62%)
Sep 14, 2016 59.27 59.72 58.55 58.74 105,820 -0.56(-0.94%)
Sep 13, 2016 59.83 60.36 58.99 59.30 151,143 -1.18(-1.95%)
Sep 12, 2016 59.49 60.86 59.49 60.48 152,261 +0.49(+0.82%)
Sep 09, 2016 62.64 62.64 59.97 59.99 133,697 -3.30(-5.21%)
Sep 08, 2016 63.62 63.78 62.73 63.29 122,535 -0.47(-0.74%)
Sep 07, 2016 64.25 64.32 63.08 63.76 193,168 -0.75(-1.16%)
Sep 06, 2016 65.96 65.96 64.30 64.51 83,805 -1.13(-1.72%)
Sep 02, 2016 65.00 65.64 65.64 65.64 117,200 +0.92(+1.42%)
Sep 01, 2016 63.90 64.77 63.14 64.72 139,511 +0.78(+1.22%)
Aug 31, 2016 64.30 64.38 63.38 63.94 152,842 -0.25(-0.39%)
Aug 30, 2016 63.78 64.70 63.78 64.19 152,705 +0.35(+0.55%)
Aug 29, 2016 62.38 64.14 62.38 63.84 93,239 +0.92(+1.46%)
Aug 26, 2016 63.04 63.95 62.39 62.92 56,679 +0.10(+0.16%)
Aug 25, 2016 62.48 63.17 62.09 62.82 64,015 -0.01(-0.02%)
Aug 24, 2016 62.98 63.41 62.77 62.83 62,453 -0.30(-0.48%)
Aug 23, 2016 63.59 63.99 63.05 63.13 91,180 +0.12(+0.19%)
Aug 22, 2016 62.91 63.90 62.53 63.01 107,955 -0.29(-0.46%)
Aug 19, 2016 63.10 64.08 62.56 63.30 125,079 -0.12(-0.19%)
Aug 18, 2016 62.82 63.83 62.66 63.42 132,369 +0.78(+1.25%)
Aug 17, 2016 62.53 63.09 62.37 62.64 105,030 -0.10(-0.16%)
Aug 16, 2016 63.13 63.37 62.52 62.74 79,662 -0.42(-0.66%)
Aug 15, 2016 62.00 63.76 62.00 63.16 124,336 +1.40(+2.27%)
Aug 12, 2016 61.31 61.90 60.77 61.76 76,039 +0.45(+0.73%)
Aug 11, 2016 60.98 61.72 60.75 61.31 98,373 +0.59(+0.97%)
Aug 10, 2016 60.98 61.12 60.13 60.72 125,237 -0.04(-0.07%)
Aug 09, 2016 60.46 61.16 60.24 60.76 125,759 +0.16(+0.26%)
Aug 08, 2016 60.46 61.17 60.35 60.60 113,435 +0.32(+0.53%)
Aug 05, 2016 57.96 60.52 57.96 60.28 351,652 +2.90(+5.05%)
Aug 04, 2016 57.40 58.16 57.13 57.38 166,361 +0.11(+0.19%)
Aug 03, 2016 57.09 57.59 56.23 57.27 194,213 +0.30(+0.53%)
Aug 02, 2016 59.49 59.49 56.88 56.97 272,125 -2.49(-4.19%)
Aug 01, 2016 61.45 61.45 59.27 59.46 146,925 -1.82(-2.97%)
Jul 29, 2016 60.84 61.75 60.12 61.28 219,804 +0.43(+0.71%)
Jul 28, 2016 60.89 61.09 60.00 60.85 148,477 -0.28(-0.46%)
Jul 27, 2016 60.18 61.30 60.10 61.13 189,139 +0.90(+1.49%)
Jul 26, 2016 57.52 60.26 57.35 60.23 167,912 +1.53(+2.61%)
Jul 25, 2016 58.56 58.99 58.23 58.70 145,790 -0.15(-0.25%)
Jul 22, 2016 58.25 58.98 57.84 58.85 124,209 +0.48(+0.82%)
Jul 21, 2016 58.05 58.40 57.49 58.37 136,106 +0.26(+0.45%)
Jul 20, 2016 57.21 58.47 56.82 58.11 147,620 +1.12(+1.97%)
Jul 19, 2016 57.28 57.57 56.35 56.99 144,321 -0.63(-1.09%)
Jul 18, 2016 57.55 57.92 57.42 57.62 103,157 -0.11(-0.19%)
Jul 15, 2016 57.14 57.80 56.59 57.73 100,616 +1.05(+1.85%)
Jul 14, 2016 56.51 56.91 56.11 56.68 137,097 +0.84(+1.50%)
Jul 13, 2016 56.54 56.64 55.45 55.84 150,349 -0.45(-0.80%)
Jul 12, 2016 55.97 56.75 55.30 56.29 233,304 +0.98(+1.77%)
Jul 11, 2016 54.97 55.45 54.77 55.31 96,254 +0.55(+1.00%)
Jul 08, 2016 53.22 55.09 52.42 54.76 152,809 +2.34(+4.46%)
Jul 07, 2016 52.23 53.18 51.84 52.42 116,294 +0.51(+0.98%)
Jul 06, 2016 51.87 52.28 51.50 51.91 173,788 -0.25(-0.48%)
Jul 05, 2016 53.62 53.81 52.07 52.16 132,390 -1.93(-3.57%)
Jul 01, 2016 53.26 54.09 54.09 54.09 95,200 +0.81(+1.52%)
Jun 30, 2016 52.88 53.33 52.29 53.28 245,503 +0.60(+1.14%)
Jun 29, 2016 53.18 53.20 52.37 52.68 199,132 +0.31(+0.59%)
Jun 28, 2016 52.94 53.02 51.83 52.37 155,920 +0.37(+0.71%)
Jun 27, 2016 54.80 54.89 51.81 52.00 226,077 -3.55(-6.39%)
Jun 24, 2016 57.99 58.16 55.35 55.55 260,641 -5.10(-8.41%)
Jun 23, 2016 60.10 61.39 59.79 60.65 195,698 +1.15(+1.93%)
Jun 22, 2016 59.67 60.37 59.33 59.50 92,195 -0.30(-0.50%)
Jun 21, 2016 60.45 60.66 59.41 59.80 117,696 -0.67(-1.11%)
Jun 20, 2016 59.91 60.88 59.91 60.47 175,114 +1.58(+2.68%)
Jun 17, 2016 58.69 60.00 57.96 58.89 211,370 +0.39(+0.67%)
Jun 16, 2016 58.24 58.56 57.11 58.50 95,499 -0.34(-0.58%)
Jun 15, 2016 59.75 59.84 58.74 58.84 138,725 -0.49(-0.83%)
Jun 14, 2016 58.56 59.49 58.56 59.33 141,493 +0.42(+0.71%)
Jun 13, 2016 59.81 60.10 58.78 58.91 127,892 -1.01(-1.69%)
Jun 10, 2016 59.63 60.23 59.08 59.92 222,392 -0.61(-1.01%)
Jun 09, 2016 60.17 60.60 59.56 60.53 157,731 +0.00(+0.00%)
Jun 08, 2016 60.85 61.25 60.36 60.53 154,295 -0.08(-0.13%)
Jun 07, 2016 61.22 61.22 60.32 60.61 143,257 -0.51(-0.83%)
Jun 06, 2016 59.89 61.18 59.36 61.12 187,908 +1.39(+2.33%)
Jun 03, 2016 60.02 60.08 58.91 59.73 112,835 -0.46(-0.76%)
Jun 02, 2016 59.97 60.56 59.74 60.19 151,465 -0.12(-0.20%)
Jun 01, 2016 59.70 60.40 58.99 60.31 141,625 +0.11(+0.18%)
May 31, 2016 60.38 60.53 59.94 60.20 194,811 +0.12(+0.20%)
May 27, 2016 59.94 60.08 60.08 60.08 134,600 +0.15(+0.25%)
May 26, 2016 59.68 60.09 59.13 59.93 210,298 +0.38(+0.64%)
May 25, 2016 59.04 59.62 58.56 59.55 194,131 +1.01(+1.73%)
May 24, 2016 57.58 58.64 57.23 58.54 142,612 +1.56(+2.74%)
May 23, 2016 56.46 57.23 56.26 56.98 221,915 +0.45(+0.80%)
May 20, 2016 55.80 57.23 55.47 56.53 101,361 +1.01(+1.82%)
May 19, 2016 55.65 56.34 54.97 55.52 122,600 -0.61(-1.09%)
May 18, 2016 56.03 56.94 55.88 56.13 86,722 -0.28(-0.50%)
May 17, 2016 56.78 57.97 56.12 56.41 173,884 -0.61(-1.07%)
May 16, 2016 56.75 57.76 56.37 57.02 142,190 +0.66(+1.17%)
May 13, 2016 57.29 58.23 56.02 56.36 184,070 -1.27(-2.20%)
May 12, 2016 59.12 59.22 57.01 57.63 174,280 -1.00(-1.71%)
May 11, 2016 59.90 60.52 58.41 58.63 211,452 -1.39(-2.32%)
May 10, 2016 59.03 60.20 58.98 60.02 151,195 +1.33(+2.27%)
May 09, 2016 59.91 60.00 58.65 58.69 171,913 -1.22(-2.04%)
May 06, 2016 59.31 60.32 59.16 59.91 372,825 +0.27(+0.45%)
May 05, 2016 60.96 61.37 59.59 59.64 199,332 -1.01(-1.67%)
May 04, 2016 61.20 61.99 60.07 60.65 269,880 -0.83(-1.35%)
May 03, 2016 61.45 62.87 60.69 61.48 346,170 -0.87(-1.40%)
May 02, 2016 62.34 62.41 61.06 62.35 462,241 +0.05(+0.08%)
Apr 29, 2016 62.08 62.48 61.34 62.30 478,064 +0.05(+0.08%)
Apr 28, 2016 61.38 62.68 61.02 62.25 367,440 +0.05(+0.08%)
Apr 27, 2016 61.92 63.49 61.65 62.20 349,401 +0.00(+0.00%)
Apr 26, 2016 60.96 62.71 59.25 62.20 645,564 +4.06(+6.98%)
Apr 25, 2016 57.31 58.33 57.15 58.14 509,945 +0.83(+1.45%)
Apr 22, 2016 56.10 57.74 56.10 57.31 293,062 +1.53(+2.74%)
Apr 21, 2016 56.20 56.23 55.58 55.78 130,862 -0.19(-0.34%)
Apr 20, 2016 54.60 56.16 54.33 55.97 201,561 +1.57(+2.89%)
Apr 19, 2016 53.99 54.60 53.68 54.40 275,414 +0.71(+1.32%)
Apr 18, 2016 53.15 54.18 52.72 53.69 297,328 +0.28(+0.52%)
Apr 15, 2016 53.56 53.84 53.07 53.41 125,397 -0.18(-0.34%)
Apr 14, 2016 53.70 53.85 52.98 53.59 134,804 -0.25(-0.46%)
Apr 13, 2016 51.30 53.99 51.30 53.84 279,650 +3.03(+5.96%)
Apr 12, 2016 50.35 51.47 50.35 50.81 343,416 +0.46(+0.91%)
Apr 11, 2016 50.91 51.76 50.05 50.35 199,340 -0.30(-0.59%)
Apr 08, 2016 50.53 51.99 50.19 50.65 200,229 +0.75(+1.50%)
Apr 07, 2016 50.81 51.25 49.29 49.90 272,987 -1.35(-2.63%)
Apr 06, 2016 50.52 51.48 49.69 51.25 212,779 +0.64(+1.26%)
Apr 05, 2016 50.77 51.25 50.37 50.61 159,329 -0.65(-1.27%)
Apr 04, 2016 52.42 52.67 50.94 51.26 179,553 -1.22(-2.32%)
Apr 01, 2016 51.59 52.57 51.12 52.48 177,678 +0.37(+0.71%)
Mar 31, 2016 51.99 52.37 51.19 52.11 219,731 +0.04(+0.08%)
Mar 30, 2016 51.94 52.49 51.32 52.07 187,188 +0.62(+1.21%)
Mar 29, 2016 50.20 51.52 49.78 51.45 242,236 +0.95(+1.88%)
Mar 28, 2016 51.19 51.45 49.79 50.50 269,725 -0.44(-0.86%)
Mar 24, 2016 49.06 50.94 50.94 50.94 301,200 +1.47(+2.97%)
Mar 23, 2016 50.19 50.37 48.94 49.47 241,298 -1.05(-2.08%)
Mar 22, 2016 49.77 50.71 49.40 50.52 201,705 +0.58(+1.16%)
Mar 21, 2016 50.43 50.54 48.92 49.94 322,989 -0.69(-1.36%)
Mar 18, 2016 50.20 50.79 49.43 50.63 439,170 +0.70(+1.40%)
Mar 17, 2016 48.21 50.25 47.72 49.93 340,516 +1.55(+3.20%)
Mar 16, 2016 46.72 48.54 46.72 48.38 341,890 +1.38(+2.94%)
Mar 15, 2016 46.80 47.10 46.10 47.00 205,555 -0.11(-0.23%)
Mar 14, 2016 47.16 47.43 46.70 47.11 162,838 -0.26(-0.55%)
Mar 11, 2016 47.30 47.90 46.94 47.37 130,404 +0.58(+1.24%)
Mar 10, 2016 46.77 46.96 45.67 46.79 200,437 +0.32(+0.69%)
Mar 09, 2016 47.07 47.95 46.19 46.47 231,093 -0.17(-0.36%)
Mar 08, 2016 46.94 47.56 45.87 46.64 286,127 -0.69(-1.46%)
Mar 07, 2016 45.74 47.33 45.50 47.33 326,585 +1.42(+3.09%)
Mar 04, 2016 45.25 46.02 44.69 45.91 219,522 +0.94(+2.09%)
Mar 03, 2016 44.06 45.05 44.06 44.97 206,325 +0.97(+2.20%)
Mar 02, 2016 43.43 44.06 43.27 44.00 169,741 +0.46(+1.06%)
Mar 01, 2016 43.32 43.61 42.81 43.54 133,239 +0.71(+1.66%)
Feb 29, 2016 43.40 43.49 42.78 42.83 162,549 -0.39(-0.90%)
Feb 26, 2016 42.65 43.79 42.41 43.22 140,732 +1.01(+2.39%)
Feb 25, 2016 43.07 43.07 41.74 42.21 167,631 -0.89(-2.06%)
Feb 24, 2016 41.81 43.13 41.02 43.10 155,799 +0.72(+1.70%)
Feb 23, 2016 43.00 43.41 42.37 42.38 159,342 -0.69(-1.60%)
Feb 22, 2016 43.54 43.85 42.95 43.07 272,500 +0.28(+0.65%)
Feb 19, 2016 42.37 42.80 41.72 42.79 165,638 +0.11(+0.26%)
Feb 18, 2016 42.70 43.08 42.26 42.68 140,051 +0.18(+0.42%)
Feb 17, 2016 42.18 42.73 41.81 42.50 294,732 +0.80(+1.92%)
Feb 16, 2016 40.45 41.77 40.29 41.70 370,300 +2.11(+5.33%)
Feb 12, 2016 38.64 39.59 39.59 39.59 220,000 +1.30(+3.40%)
Feb 11, 2016 38.34 38.92 37.60 38.29 252,616 -1.09(-2.77%)
Feb 10, 2016 39.10 40.18 38.94 39.38 190,863 +0.61(+1.57%)
Feb 09, 2016 38.83 39.91 38.29 38.77 227,853 -0.61(-1.55%)
Feb 08, 2016 39.99 40.19 38.18 39.38 387,708 -1.26(-3.10%)
Feb 05, 2016 41.80 42.12 40.58 40.64 338,042 -1.37(-3.26%)
Feb 04, 2016 40.57 43.03 40.37 42.01 371,705 +1.38(+3.40%)
Feb 03, 2016 40.76 41.35 38.76 40.63 723,494 -0.52(-1.26%)
Feb 02, 2016 45.00 45.00 40.15 41.15 1,057,615 -7.63(-15.64%)
Feb 01, 2016 48.75 48.99 47.50 48.78 272,203 -0.66(-1.33%)
Jan 29, 2016 47.40 49.47 47.40 49.44 340,355 +2.46(+5.24%)
Jan 28, 2016 47.64 47.97 46.78 46.98 268,000 -0.11(-0.23%)
Jan 27, 2016 47.43 48.60 47.03 47.09 166,236 -0.62(-1.30%)
Jan 26, 2016 47.21 47.99 46.49 47.71 292,686 +1.01(+2.16%)
Jan 25, 2016 48.42 48.85 46.59 46.70 152,698 -1.97(-4.05%)
Jan 22, 2016 48.43 49.12 47.73 48.67 238,755 +1.18(+2.48%)
Jan 21, 2016 48.16 48.46 47.24 47.49 244,868 -0.46(-0.96%)
Jan 20, 2016 47.91 48.10 45.89 47.95 314,484 -0.77(-1.58%)
Jan 19, 2016 49.66 49.66 47.92 48.72 208,181 -0.41(-0.83%)
Jan 15, 2016 49.37 49.13 49.13 49.13 339,700 -1.47(-2.91%)
Jan 14, 2016 51.80 51.88 49.32 50.60 369,605 -1.36(-2.62%)
Jan 13, 2016 53.64 54.11 51.00 51.96 335,876 -1.68(-3.13%)
Jan 12, 2016 52.69 53.68 51.55 53.64 344,763 +1.53(+2.94%)
Jan 11, 2016 52.40 52.70 51.29 52.11 189,043 +0.07(+0.13%)
Jan 08, 2016 54.03 54.21 51.92 52.04 195,469 -1.61(-3.00%)
Jan 07, 2016 54.94 55.41 52.51 53.65 235,030 -2.41(-4.30%)
Jan 06, 2016 57.29 57.29 55.86 56.06 107,430 -2.00(-3.44%)
Jan 05, 2016 59.76 60.10 57.79 58.06 110,032 -1.55(-2.60%)
Jan 04, 2016 59.58 59.73 57.82 59.61 169,192 -0.78(-1.29%)
Dec 31, 2015 60.48 60.39 60.39 60.39 138,900 -0.29(-0.48%)
Dec 30, 2015 60.48 61.02 59.98 60.68 151,453 -0.02(-0.03%)
Dec 29, 2015 60.78 61.29 59.81 60.70 146,837 +0.42(+0.70%)
Dec 28, 2015 60.79 61.11 59.73 60.28 121,814 -0.73(-1.20%)
Dec 24, 2015 61.11 61.01 61.01 61.01 67,400 -0.24(-0.39%)
Dec 23, 2015 60.44 61.52 60.08 61.25 172,394 +1.31(+2.19%)
Dec 22, 2015 58.91 60.42 58.23 59.94 186,139 +1.18(+2.01%)
Dec 21, 2015 59.07 59.36 58.18 58.76 120,598 +0.25(+0.43%)
Dec 18, 2015 59.41 59.51 57.74 58.51 290,088 -1.30(-2.17%)
Dec 17, 2015 61.80 61.85 59.68 59.81 116,359 -1.79(-2.91%)
Dec 16, 2015 61.64 62.33 61.00 61.60 210,151 +0.46(+0.75%)
Dec 15, 2015 61.00 61.45 60.61 61.14 112,366 +0.56(+0.92%)
Dec 14, 2015 61.84 62.35 60.33 60.58 174,736 -1.23(-1.99%)
Dec 11, 2015 61.39 61.89 61.15 61.81 222,173 -0.27(-0.43%)
Dec 10, 2015 61.03 62.31 60.91 62.08 114,015 +0.69(+1.12%)
Dec 09, 2015 61.93 62.76 60.98 61.39 133,640 -0.67(-1.08%)
Dec 08, 2015 63.56 63.56 61.54 62.06 159,251 -2.15(-3.35%)
Dec 07, 2015 66.25 66.25 64.11 64.21 116,623 -2.33(-3.50%)
Dec 04, 2015 65.74 67.00 65.09 66.54 133,052 +0.95(+1.45%)
Dec 03, 2015 67.96 67.96 65.42 65.59 133,344 -1.90(-2.82%)
Dec 02, 2015 68.24 68.66 67.36 67.49 100,434 -0.95(-1.39%)
Dec 01, 2015 68.56 68.86 67.94 68.44 116,011 +0.28(+0.41%)
Nov 30, 2015 68.00 68.36 67.58 68.16 103,864 +0.33(+0.49%)
Nov 27, 2015 67.45 67.97 67.20 67.83 35,171 +0.22(+0.33%)
Nov 25, 2015 67.04 67.61 67.61 67.61 63,900 +0.41(+0.61%)
Nov 24, 2015 66.85 67.72 66.11 67.20 90,292 +0.03(+0.04%)
Nov 23, 2015 66.65 67.87 66.31 67.17 125,873 +0.16(+0.24%)
Nov 20, 2015 66.37 67.31 66.22 67.01 99,988 +1.09(+1.65%)
Nov 19, 2015 64.71 65.97 64.27 65.92 174,032 +1.40(+2.17%)
Nov 18, 2015 64.24 64.65 63.61 64.52 86,615 +0.58(+0.91%)
Nov 17, 2015 64.60 65.09 63.86 63.94 91,865 -0.50(-0.78%)
Nov 16, 2015 63.64 64.62 63.45 64.44 89,798 +0.83(+1.30%)
Nov 13, 2015 64.00 64.34 63.33 63.61 120,158 -0.82(-1.27%)
Nov 12, 2015 66.41 66.89 64.37 64.43 111,401 -2.56(-3.82%)
Nov 11, 2015 66.61 67.52 66.33 66.99 153,057 +0.45(+0.68%)
Nov 10, 2015 67.31 67.63 66.39 66.54 244,202 -1.07(-1.58%)
Nov 09, 2015 69.78 69.95 67.34 67.61 125,470 -2.45(-3.50%)
Nov 06, 2015 68.97 70.09 68.08 70.06 180,706 +0.68(+0.98%)
Nov 05, 2015 69.40 69.81 68.47 69.38 111,318 +0.03(+0.04%)
Nov 04, 2015 69.92 70.29 69.24 69.35 150,934 -0.44(-0.63%)
Nov 03, 2015 68.75 70.29 68.75 69.79 228,939 +0.65(+0.94%)
Nov 02, 2015 68.68 69.45 68.46 69.14 243,603 +0.56(+0.82%)
Oct 30, 2015 69.20 69.69 68.56 68.58 174,466 -0.51(-0.74%)
Oct 29, 2015 68.01 69.52 68.01 69.09 192,582 +0.81(+1.19%)
Oct 28, 2015 67.42 68.53 66.66 68.28 265,746 +0.94(+1.40%)
Oct 27, 2015 64.97 68.48 64.64 67.34 368,910 +1.95(+2.98%)
Oct 26, 2015 64.85 65.76 64.24 65.39 249,116 +0.59(+0.91%)
Oct 23, 2015 64.63 65.16 64.07 64.80 139,605 +0.79(+1.23%)
Oct 22, 2015 62.15 64.38 62.15 64.01 134,080 +2.09(+3.38%)
Oct 21, 2015 61.98 62.44 61.61 61.92 194,470 -0.22(-0.35%)
Oct 20, 2015 61.47 62.38 61.15 62.14 162,665 +0.58(+0.94%)
Oct 19, 2015 60.51 61.61 60.07 61.56 167,091 +0.44(+0.72%)
Oct 16, 2015 62.94 62.94 60.20 61.12 125,884 -1.75(-2.78%)
Oct 15, 2015 62.22 62.95 61.23 62.87 133,825 +0.72(+1.16%)
Oct 14, 2015 62.24 63.01 61.71 62.15 106,050 +0.01(+0.02%)
Oct 13, 2015 62.40 63.56 62.06 62.14 96,316 -0.75(-1.19%)
Oct 12, 2015 63.61 63.68 62.62 62.89 107,657 -0.66(-1.04%)
Oct 09, 2015 63.67 63.94 62.90 63.55 141,328 +0.13(+0.20%)
Oct 08, 2015 61.34 63.80 61.34 63.42 205,214 +1.84(+2.99%)
Oct 07, 2015 61.16 62.24 60.71 61.58 195,561 +0.85(+1.40%)
Oct 06, 2015 59.54 60.98 59.19 60.73 249,753 +1.27(+2.14%)
Oct 05, 2015 58.31 59.56 58.31 59.46 151,144 +1.73(+3.00%)
Oct 02, 2015 56.12 57.74 55.71 57.73 152,408 +1.07(+1.89%)
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.