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 (%)
Jan 31, 2011 55.39 56.05 55.11 55.87 254,217 +0.71(+1.28%)
Jan 28, 2011 56.42 56.64 55.03 55.16 339,903 -1.20(-2.13%)
Jan 27, 2011 55.86 56.81 55.75 56.36 257,662 +0.63(+1.12%)
Jan 26, 2011 55.30 56.51 55.30 55.74 382,135 +0.64(+1.17%)
Jan 25, 2011 54.80 55.09 54.36 55.09 244,336 -0.05(-0.10%)
Jan 24, 2011 54.90 55.37 54.70 55.15 209,968 +0.38(+0.69%)
Jan 21, 2011 54.74 55.03 54.33 54.77 230,839 +0.46(+0.85%)
Jan 20, 2011 54.00 54.40 53.42 54.31 221,176 +0.04(+0.08%)
Jan 19, 2011 54.92 54.97 54.09 54.26 279,841 -0.62(-1.13%)
Jan 18, 2011 55.13 55.28 54.28 54.88 167,433 -0.49(-0.88%)
Jan 14, 2011 54.64 55.51 54.47 55.37 325,129 +0.76(+1.39%)
Jan 13, 2011 54.34 54.77 54.15 54.61 138,478 +0.18(+0.32%)
Jan 12, 2011 54.59 54.59 53.76 54.43 382,278 +0.37(+0.69%)
Jan 11, 2011 55.00 55.00 53.89 54.06 259,723 -0.65(-1.19%)
Jan 10, 2011 54.23 54.92 53.80 54.71 170,370 +0.26(+0.47%)
Jan 07, 2011 55.00 55.09 53.73 54.46 486,809 -0.36(-0.66%)
Jan 06, 2011 54.61 55.39 54.39 54.82 432,068 +0.40(+0.73%)
Jan 05, 2011 53.41 54.53 53.13 54.42 276,349 +0.84(+1.57%)
Jan 04, 2011 54.24 54.24 52.56 53.58 378,061 -0.42(-0.77%)
Jan 03, 2011 53.11 54.22 52.58 54.00 481,143 +1.25(+2.38%)
Dec 31, 2010 52.92 53.12 52.42 52.74 180,519 -0.21(-0.40%)
Dec 30, 2010 52.96 53.29 52.95 52.96 153,685 -0.01(-0.02%)
Dec 29, 2010 53.80 53.80 52.81 52.96 298,422 -0.67(-1.25%)
Dec 28, 2010 53.73 54.01 53.39 53.64 119,248 -0.05(-0.10%)
Dec 27, 2010 53.26 53.74 52.91 53.69 133,152 +0.25(+0.46%)
Dec 23, 2010 53.11 53.77 52.97 53.44 218,640 +0.22(+0.41%)
Dec 22, 2010 52.90 53.28 52.45 53.22 190,394 +0.25(+0.47%)
Dec 21, 2010 52.98 53.05 52.36 52.97 331,556 +0.04(+0.08%)
Dec 20, 2010 52.97 52.98 52.57 52.93 392,736 +0.11(+0.22%)
Dec 17, 2010 52.44 52.82 51.84 52.81 448,499 +0.37(+0.71%)
Dec 16, 2010 52.05 52.60 51.99 52.44 265,163 +0.39(+0.75%)
Dec 15, 2010 51.76 52.26 51.24 52.05 452,565 +0.18(+0.34%)
Dec 14, 2010 51.33 52.07 51.16 51.88 225,069 +0.81(+1.59%)
Dec 13, 2010 51.95 52.26 51.02 51.07 448,542 -0.64(-1.25%)
Dec 10, 2010 51.58 51.88 51.00 51.71 205,904 +0.29(+0.57%)
Dec 09, 2010 51.53 51.86 51.15 51.42 172,957 +0.27(+0.54%)
Dec 08, 2010 51.11 51.36 50.82 51.15 389,255 +0.21(+0.42%)
Dec 07, 2010 51.38 51.52 50.84 50.93 308,710 -0.15(-0.29%)
Dec 06, 2010 51.24 51.26 50.84 51.08 309,629 -0.28(-0.55%)
Dec 03, 2010 50.84 51.55 50.68 51.37 219,086 +0.29(+0.57%)
Dec 02, 2010 49.63 51.15 49.63 51.07 488,676 +1.47(+2.95%)
Dec 01, 2010 50.36 50.76 49.58 49.61 704,556 +0.27(+0.55%)
Nov 30, 2010 49.48 49.66 49.04 49.33 393,011 -0.78(-1.55%)
Nov 29, 2010 50.93 51.15 49.74 50.11 291,086 -1.32(-2.56%)
Nov 26, 2010 51.27 51.75 51.10 51.43 70,831 -0.15(-0.29%)
Nov 24, 2010 49.51 51.58 51.58 51.58 393,984 +2.47(+5.04%)
Nov 23, 2010 49.36 49.49 48.96 49.11 249,084 -0.87(-1.75%)
Nov 22, 2010 49.93 50.31 49.39 49.98 234,346 -0.16(-0.32%)
Nov 19, 2010 49.47 50.36 49.06 50.14 311,253 +0.59(+1.19%)
Nov 18, 2010 49.14 49.84 49.06 49.55 195,486 +1.09(+2.24%)
Nov 17, 2010 48.18 48.66 47.90 48.46 240,911 +0.24(+0.49%)
Nov 16, 2010 49.47 49.56 47.89 48.22 1,005,940 -1.62(-3.24%)
Nov 15, 2010 51.10 51.10 49.71 49.84 329,642 -1.00(-1.96%)
Nov 12, 2010 51.08 51.96 50.65 50.84 267,046 -0.68(-1.32%)
Nov 11, 2010 51.69 51.78 50.74 51.52 306,709 -0.80(-1.54%)
Nov 10, 2010 52.13 52.37 51.14 52.32 250,511 +0.26(+0.51%)
Nov 09, 2010 51.74 52.43 51.67 52.05 379,026 +0.47(+0.91%)
Nov 08, 2010 51.13 51.69 51.01 51.59 301,899 +0.38(+0.74%)
Nov 05, 2010 50.94 51.24 50.60 51.21 212,047 +0.26(+0.50%)
Nov 04, 2010 50.62 50.98 50.05 50.95 310,357 +1.19(+2.40%)
Nov 03, 2010 49.64 49.97 48.93 49.76 265,873 +0.13(+0.27%)
Nov 02, 2010 47.98 49.64 47.98 49.63 354,721 +2.14(+4.50%)
Nov 01, 2010 47.65 48.42 47.18 47.49 261,124 +0.08(+0.17%)
Oct 29, 2010 47.41 47.81 47.29 47.41 150,078 -0.04(-0.09%)
Oct 28, 2010 47.81 47.86 47.30 47.45 188,626 -0.03(-0.06%)
Oct 27, 2010 47.70 47.88 46.72 47.48 308,460 -2.37(-4.75%)
Oct 25, 2010 48.56 50.17 48.37 49.85 598,252 +1.56(+3.24%)
Oct 22, 2010 47.64 48.28 47.11 48.28 240,987 +0.67(+1.41%)
Oct 21, 2010 47.08 48.21 46.84 47.61 366,605 +0.92(+1.97%)
Oct 20, 2010 46.55 46.91 46.24 46.69 192,675 +0.39(+0.84%)
Oct 19, 2010 46.61 47.70 46.01 46.31 257,952 -1.22(-2.56%)
Oct 18, 2010 46.99 47.59 46.76 47.52 221,572 +0.45(+0.96%)
Oct 15, 2010 48.17 48.17 46.98 47.07 440,545 -0.42(-0.89%)
Oct 14, 2010 47.06 47.75 47.06 47.50 589,604 +0.52(+1.11%)
Oct 13, 2010 46.57 47.50 46.16 46.98 397,649 +0.54(+1.16%)
Oct 12, 2010 46.60 46.90 46.24 46.44 349,752 -0.23(-0.50%)
Oct 11, 2010 46.38 47.02 46.08 46.67 621,724 +0.38(+0.83%)
Oct 08, 2010 46.29 46.91 45.91 46.29 316,188 +0.02(+0.04%)
Oct 07, 2010 46.36 46.79 45.64 46.27 668 +0.27(+0.58%)
Oct 06, 2010 46.53 46.82 45.67 46.01 597,219 -0.55(-1.18%)
Oct 05, 2010 44.92 46.60 44.75 46.55 1,872 +2.21(+4.99%)
Oct 04, 2010 44.95 45.07 43.58 44.34 419,905 -0.80(-1.77%)
Oct 01, 2010 45.14 45.38 44.64 45.14 996,382 +0.24(+0.53%)
Sep 30, 2010 44.90 45.73 44.42 44.90 7,851 -0.30(-0.67%)
Sep 29, 2010 44.18 45.33 44.16 45.21 369,279 +0.77(+1.72%)
Sep 28, 2010 43.56 44.49 43.07 44.44 486 +1.00(+2.30%)
Sep 27, 2010 43.46 43.62 42.99 43.44 413,578 +0.10(+0.23%)
Sep 24, 2010 42.30 43.37 41.84 43.34 455,804 +2.62(+6.43%)
Sep 23, 2010 41.03 41.33 40.57 40.73 1,305 -0.54(-1.31%)
Sep 22, 2010 41.20 41.45 40.88 41.27 379,125 +0.00(+0.00%)
Sep 21, 2010 41.75 41.75 41.02 41.27 230,248 -0.57(-1.35%)
Sep 20, 2010 41.10 41.91 40.70 41.83 231,145 +0.76(+1.84%)
Sep 17, 2010 41.07 41.34 40.68 41.07 241,029 -0.16(-0.38%)
Sep 15, 2010 40.29 41.35 39.84 41.23 245,843 +0.73(+1.81%)
Sep 14, 2010 40.67 40.88 40.39 40.50 247,928 -0.16(-0.39%)
Sep 13, 2010 40.43 40.83 40.21 40.66 453,697 +0.61(+1.52%)
Sep 10, 2010 40.43 40.43 39.87 40.05 274,128 -0.18(-0.45%)
Sep 09, 2010 40.76 40.90 39.95 40.23 206,388 -0.04(-0.10%)
Sep 08, 2010 40.38 40.97 40.19 40.28 378 +0.03(+0.08%)
Sep 07, 2010 40.68 40.80 40.12 40.24 1,796 -0.71(-1.73%)
Sep 03, 2010 40.88 41.02 40.28 40.95 246,755 +0.47(+1.15%)
Sep 02, 2010 40.04 40.53 39.77 40.48 529 +0.65(+1.63%)
Sep 01, 2010 38.77 39.92 38.73 39.84 328,756 +1.70(+4.47%)
Aug 31, 2010 38.07 38.61 37.49 38.13 1,082 +0.04(+0.11%)
Aug 30, 2010 38.80 39.08 38.09 38.09 227,355 -0.90(-2.30%)
Aug 27, 2010 38.99 39.10 37.68 38.99 578,583 +0.81(+2.14%)
Aug 26, 2010 38.70 39.11 37.91 38.17 745 -0.44(-1.14%)
Aug 25, 2010 37.81 38.70 37.50 38.61 738 +0.37(+0.96%)
Aug 24, 2010 38.48 38.71 38.05 38.25 2,997 -0.96(-2.46%)
Aug 23, 2010 40.16 40.33 39.05 39.21 340,346 -0.59(-1.48%)
Aug 20, 2010 39.27 39.84 39.07 39.80 202,071 +0.21(+0.53%)
Aug 19, 2010 39.95 40.18 39.39 39.59 1,941 -0.56(-1.39%)
Aug 18, 2010 40.13 40.43 39.70 40.15 11,584 -0.08(-0.21%)
Aug 17, 2010 39.84 40.65 39.59 40.23 2,139 +0.85(+2.15%)
Aug 16, 2010 38.96 39.77 38.49 39.39 483,747 +0.31(+0.79%)
Aug 13, 2010 39.08 39.32 38.84 39.08 411,780 -0.25(-0.63%)
Aug 12, 2010 39.39 39.54 38.59 39.33 626,802 -0.47(-1.17%)
Aug 11, 2010 40.40 40.68 39.70 39.79 473,256 -1.50(-3.63%)
Aug 10, 2010 41.12 41.84 40.67 41.29 1,378 -0.14(-0.34%)
Aug 09, 2010 41.54 41.66 41.13 41.43 346,824 -0.11(-0.26%)
Aug 06, 2010 41.54 41.63 40.92 41.54 368,875 +0.29(+0.71%)
Aug 05, 2010 40.68 41.58 40.53 41.25 231,683 +0.22(+0.55%)
Aug 04, 2010 40.87 41.22 40.54 41.02 235 +0.24(+0.59%)
Aug 03, 2010 40.69 41.26 40.55 40.78 358 -0.13(-0.33%)
Aug 02, 2010 40.81 41.31 40.60 40.92 405,385 +0.73(+1.82%)
Jul 30, 2010 40.18 40.71 39.41 40.18 319,649 -0.09(-0.23%)
Jul 29, 2010 40.83 41.55 39.79 40.28 386,993 -0.10(-0.25%)
Jul 28, 2010 40.38 41.28 40.28 40.38 1,196 -0.62(-1.52%)
Jul 27, 2010 41.93 43.24 40.33 41.00 818,062 +1.05(+2.62%)
Jul 26, 2010 39.24 39.97 38.87 39.95 535,221 +0.90(+2.30%)
Jul 23, 2010 38.18 39.08 38.12 39.05 335,393 +0.67(+1.73%)
Jul 22, 2010 37.64 38.51 37.64 38.39 307 +1.35(+3.64%)
Jul 21, 2010 37.77 37.90 36.79 37.04 428,318 -0.46(-1.22%)
Jul 20, 2010 36.42 37.55 36.13 37.50 205 +0.53(+1.44%)
Jul 19, 2010 36.97 37.12 36.38 36.97 183,000 +0.27(+0.75%)
Jul 16, 2010 36.69 37.05 36.57 36.69 549,983 -0.62(-1.65%)
Jul 15, 2010 36.91 37.42 36.14 37.31 357,561 +0.50(+1.36%)
Jul 14, 2010 36.61 37.22 36.51 36.81 271,487 -0.04(-0.11%)
Jul 13, 2010 36.85 36.97 35.64 36.85 2,925 +1.50(+4.23%)
Jul 12, 2010 35.74 36.00 34.94 35.35 333,634 -0.57(-1.57%)
Jul 09, 2010 35.92 35.92 35.24 35.92 238,272 +0.27(+0.77%)
Jul 08, 2010 35.64 36.11 35.26 35.64 338,582 +0.05(+0.14%)
Jul 07, 2010 35.59 35.64 34.43 35.59 310,977 +1.08(+3.13%)
Jul 06, 2010 34.51 35.62 34.32 34.51 1,790 -0.33(-0.95%)
Jul 02, 2010 34.85 35.36 34.60 34.85 239,479 -0.35(-0.99%)
Jul 01, 2010 35.48 35.73 34.35 35.19 351,608 -0.23(-0.66%)
Jun 30, 2010 35.43 36.32 35.28 35.43 2,865 -0.56(-1.55%)
Jun 29, 2010 36.94 37.01 35.76 35.98 363 -1.72(-4.57%)
Jun 25, 2010 37.71 38.30 37.12 37.71 821,083 +0.32(+0.85%)
Jun 24, 2010 37.39 38.16 37.27 37.39 267,684 -0.57(-1.49%)
Jun 23, 2010 37.98 38.60 37.68 37.96 321,100 -0.06(-0.15%)
Jun 22, 2010 38.01 39.47 37.93 38.01 917 -0.88(-2.27%)
Jun 21, 2010 39.30 39.97 38.70 38.90 442,660 +0.16(+0.41%)
Jun 18, 2010 38.74 39.34 38.68 38.74 357,674 +0.04(+0.11%)
Jun 17, 2010 38.70 38.85 38.11 38.70 300,852 +0.20(+0.52%)
Jun 16, 2010 38.12 38.75 38.00 38.50 483,090 +0.10(+0.26%)
Jun 15, 2010 38.40 38.65 37.07 38.40 1,594 +1.42(+3.85%)
Jun 14, 2010 37.11 37.66 36.84 36.97 327,133 +0.07(+0.20%)
Jun 11, 2010 36.13 37.01 35.90 36.90 260,989 +0.43(+1.19%)
Jun 10, 2010 36.47 36.67 36.22 36.47 2,187 +0.61(+1.69%)
Jun 09, 2010 36.36 36.96 35.66 35.86 656,037 -0.21(-0.58%)
Jun 08, 2010 36.03 36.31 35.31 36.07 509,770 +0.14(+0.39%)
Jun 07, 2010 37.61 37.61 35.92 35.93 929,560 -1.51(-4.04%)
Jun 04, 2010 37.44 38.80 37.32 37.44 509,818 -1.91(-4.86%)
Jun 03, 2010 39.35 39.54 38.88 39.35 450,155 +0.27(+0.70%)
Jun 02, 2010 39.08 39.08 38.18 39.08 548,247 +0.67(+1.73%)
Jun 01, 2010 38.41 39.27 38.35 38.41 1,539 -1.09(-2.76%)
May 28, 2010 39.50 40.03 39.35 39.50 478,855 -0.45(-1.12%)
May 27, 2010 39.61 39.96 39.24 39.95 522,120 +1.13(+2.91%)
May 26, 2010 38.82 39.76 38.65 38.82 1,297 +0.17(+0.45%)
May 25, 2010 38.45 38.94 37.93 38.65 957,089 -0.67(-1.69%)
May 24, 2010 39.75 40.39 39.30 39.31 759,312 -0.60(-1.50%)
May 21, 2010 40.56 41.00 39.53 39.91 1,478,504 -1.23(-2.99%)
May 20, 2010 41.90 42.54 41.14 41.14 1,223,999 -3.21(-7.24%)
May 19, 2010 44.20 44.72 43.59 44.35 1,215,008 +0.02(+0.06%)
May 18, 2010 44.07 44.49 43.66 44.33 690,245 +0.80(+1.83%)
May 17, 2010 43.62 44.37 42.83 43.53 599,045 +0.08(+0.19%)
May 14, 2010 43.44 44.13 42.84 43.44 288,611 -0.91(-2.06%)
May 13, 2010 44.75 45.01 44.11 44.36 246,634 -0.59(-1.31%)
May 12, 2010 44.13 45.03 44.07 44.95 277,746 +1.06(+2.43%)
May 11, 2010 44.08 44.56 43.73 43.89 472,060 +0.00(+0.00%)
May 10, 2010 43.57 43.95 43.33 43.89 578,255 +2.27(+5.46%)
May 07, 2010 42.34 42.61 40.87 41.62 772,993 +0.17(+0.42%)
May 06, 2010 42.76 43.25 40.03 41.44 1,442,438 -1.52(-3.54%)
May 05, 2010 43.06 43.71 42.92 42.96 419,805 -0.17(-0.40%)
May 04, 2010 43.91 43.97 42.85 43.14 391 -1.51(-3.37%)
May 03, 2010 43.70 44.73 43.68 44.64 545,303 +1.06(+2.44%)
Apr 30, 2010 44.59 45.04 43.52 43.58 592,529 -1.08(-2.42%)
Apr 29, 2010 44.38 44.74 44.34 44.66 436,574 +0.72(+1.63%)
Apr 28, 2010 43.42 44.05 43.28 43.94 629,928 +0.89(+2.07%)
Apr 27, 2010 43.71 44.30 42.88 43.05 156 -0.61(-1.39%)
Apr 26, 2010 44.19 44.38 43.49 43.66 675,028 -0.48(-1.09%)
Apr 23, 2010 42.58 44.20 42.36 44.14 638,348 +1.66(+3.92%)
Apr 22, 2010 40.85 42.51 40.58 42.48 593,145 +1.16(+2.82%)
Apr 21, 2010 41.30 41.48 40.75 41.32 391,758 +0.11(+0.26%)
Apr 20, 2010 40.52 41.34 40.33 41.21 388,548 +0.75(+1.85%)
Apr 19, 2010 40.23 40.58 39.76 40.46 226,428 -0.05(-0.12%)
Apr 16, 2010 40.84 40.93 40.04 40.51 284,135 -0.35(-0.85%)
Apr 15, 2010 40.38 41.18 40.29 40.86 1,016,150 +0.33(+0.82%)
Apr 14, 2010 39.91 40.53 39.71 40.53 391,008 +0.86(+2.16%)
Apr 13, 2010 39.42 39.67 39.33 39.67 208,520 +0.07(+0.17%)
Apr 12, 2010 39.75 39.82 39.48 39.60 229,943 -0.16(-0.40%)
Apr 09, 2010 39.62 39.79 38.85 39.76 416,625 +0.19(+0.48%)
Apr 08, 2010 39.54 39.76 38.92 39.57 198,423 -0.21(-0.52%)
Apr 07, 2010 39.54 39.96 39.40 39.78 291,217 +0.14(+0.36%)
Apr 06, 2010 39.72 39.94 39.20 39.64 332,982 -0.27(-0.67%)
Apr 05, 2010 39.44 39.90 39.15 39.90 172,408 +0.68(+1.74%)
Apr 01, 2010 39.27 39.22 39.22 39.22 186,379 +0.26(+0.66%)
Mar 31, 2010 39.55 39.86 38.89 38.96 338,466 -0.69(-1.74%)
Mar 30, 2010 39.46 40.03 39.39 39.65 241,698 +0.22(+0.57%)
Mar 29, 2010 38.51 39.49 38.51 39.43 420,161 +0.96(+2.51%)
Mar 26, 2010 38.38 38.71 38.14 38.46 402,884 +0.11(+0.28%)
Mar 25, 2010 38.74 39.14 38.26 38.35 305,267 -0.32(-0.82%)
Mar 24, 2010 39.39 39.59 38.64 38.67 333,953 -0.72(-1.84%)
Mar 23, 2010 39.05 39.52 38.45 39.39 230,782 +0.48(+1.24%)
Mar 22, 2010 38.05 38.92 37.99 38.91 317,837 +0.60(+1.56%)
Mar 19, 2010 39.44 39.74 37.84 38.31 611,558 -1.14(-2.89%)
Mar 18, 2010 39.39 39.69 39.10 39.45 215,905 +0.04(+0.11%)
Mar 17, 2010 38.89 39.76 38.77 39.41 272,728 +0.48(+1.24%)
Mar 16, 2010 38.06 39.21 38.06 38.93 441,977 +0.86(+2.27%)
Mar 15, 2010 37.81 38.11 37.77 38.06 224,650 -0.01(-0.02%)
Mar 12, 2010 38.27 38.27 37.68 38.07 336,510 +0.00(+0.00%)
Mar 11, 2010 37.13 38.07 36.73 38.07 264,161 +0.71(+1.89%)
Mar 10, 2010 37.31 37.64 37.21 37.37 265,408 -0.05(-0.13%)
Mar 09, 2010 37.16 37.67 37.07 37.42 303,038 +0.21(+0.56%)
Mar 08, 2010 36.60 37.22 36.54 37.21 301,899 +0.78(+2.15%)
Mar 05, 2010 36.04 36.60 35.84 36.43 315,655 +0.48(+1.34%)
Mar 04, 2010 35.98 35.98 35.55 35.94 422,127 +0.12(+0.35%)
Mar 03, 2010 35.75 36.18 35.64 35.82 244,555 +0.30(+0.84%)
Mar 02, 2010 35.68 35.68 35.33 35.52 308,585 +0.00(+0.00%)
Mar 01, 2010 34.92 35.79 34.85 35.52 485,450 +0.81(+2.32%)
Feb 26, 2010 35.05 35.07 34.49 34.71 415,321 -0.20(-0.57%)
Feb 25, 2010 34.88 35.02 34.04 34.91 686,924 -0.47(-1.34%)
Feb 24, 2010 35.24 35.53 34.99 35.39 357,723 +0.16(+0.45%)
Feb 23, 2010 36.02 36.16 35.09 35.23 341,510 -0.79(-2.19%)
Feb 22, 2010 36.02 36.14 35.64 36.02 233,073 -0.04(-0.12%)
Feb 19, 2010 36.49 36.53 35.94 36.06 402,123 -0.45(-1.23%)
Feb 18, 2010 35.85 36.61 35.76 36.51 354,353 +0.57(+1.60%)
Feb 17, 2010 34.92 36.07 34.92 35.94 819,471 +1.01(+2.91%)
Feb 16, 2010 34.30 35.00 34.15 34.92 485,923 +0.73(+2.14%)
Feb 12, 2010 33.71 34.19 34.19 34.19 477,011 +0.15(+0.44%)
Feb 11, 2010 34.33 34.39 33.78 34.04 633,247 -0.29(-0.85%)
Feb 10, 2010 33.04 34.40 32.92 34.33 956,949 +1.06(+3.17%)
Feb 09, 2010 33.17 33.76 32.90 33.27 870,221 +0.37(+1.14%)
Feb 08, 2010 32.84 33.47 32.62 32.90 581,709 -0.07(-0.20%)
Feb 05, 2010 32.43 33.12 32.05 32.97 887,708 +0.75(+2.32%)
Feb 04, 2010 33.20 33.20 32.22 32.22 673,837 -1.30(-3.87%)
Feb 03, 2010 33.47 33.73 33.12 33.51 712,475 -0.36(-1.06%)
Feb 02, 2010 35.25 35.25 31.97 33.87 2,694,553 -0.87(-2.51%)
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.