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 30, 2009 27.40 27.73 26.74 26.98 0 -0.17(-0.63%)
Jan 29, 2009 27.50 27.64 26.74 27.15 370,032 -0.85(-3.04%)
Jan 28, 2009 26.90 28.05 26.85 28.00 536,654 +1.50(+5.66%)
Jan 27, 2009 26.69 26.98 26.01 26.50 255,901 +0.16(+0.61%)
Jan 26, 2009 25.89 26.78 25.64 26.34 533,932 +0.57(+2.21%)
Jan 23, 2009 25.15 26.67 25.03 25.77 389,887 -0.10(-0.39%)
Jan 22, 2009 25.88 26.47 25.26 25.87 431,909 -0.45(-1.71%)
Jan 21, 2009 25.35 26.43 25.14 26.32 460,383 +1.39(+5.58%)
Jan 20, 2009 26.84 27.07 24.82 24.93 572,021 -2.24(-8.24%)
Jan 16, 2009 28.67 28.67 26.39 27.17 0 -1.32(-4.63%)
Jan 15, 2009 27.91 28.77 27.04 28.49 449,914 +0.54(+1.93%)
Jan 14, 2009 29.31 29.33 27.70 27.95 452,987 -1.88(-6.30%)
Jan 13, 2009 29.63 29.95 29.18 29.83 587,380 -0.06(-0.20%)
Jan 12, 2009 30.49 30.49 29.49 29.89 584,807 -0.50(-1.65%)
Jan 09, 2009 31.33 31.49 30.39 30.39 434,206 -1.13(-3.59%)
Jan 08, 2009 31.24 32.24 31.11 31.52 715,197 +0.12(+0.38%)
Jan 07, 2009 31.46 31.76 29.98 31.40 1,277,682 -0.49(-1.54%)
Jan 06, 2009 32.00 33.00 31.47 31.89 1,123,259 +0.09(+0.28%)
Jan 05, 2009 32.23 32.65 31.45 31.80 494,849 -0.37(-1.15%)
Jan 02, 2009 30.14 32.56 29.90 32.17 0 +2.05(+6.81%)
Jan 01, 2009 28.49 31.15 28.49 30.12 0 +0.00(+0.00%)
Dec 31, 2008 28.49 31.15 28.49 30.12 534,671 +1.79(+6.32%)
Dec 30, 2008 27.82 28.33 27.60 28.33 412,336 +0.74(+2.68%)
Dec 29, 2008 27.80 28.37 27.18 27.59 455,457 -0.09(-0.33%)
Dec 26, 2008 27.25 27.75 26.76 27.68 0 +0.52(+1.91%)
Dec 24, 2008 27.24 27.52 26.39 27.16 93,349 -0.13(-0.48%)
Dec 23, 2008 28.00 28.18 27.05 27.29 434,843 -0.61(-2.19%)
Dec 22, 2008 28.32 28.57 26.93 27.90 478,365 -0.42(-1.48%)
Dec 19, 2008 27.96 29.22 27.76 28.32 528,285 +0.74(+2.68%)
Dec 18, 2008 28.40 28.46 27.20 27.58 327,210 -0.82(-2.89%)
Dec 17, 2008 26.26 28.59 25.86 28.40 532,108 +1.92(+7.25%)
Dec 16, 2008 25.73 26.50 25.33 26.48 587,593 +1.11(+4.38%)
Dec 15, 2008 26.82 26.95 24.78 25.37 266,860 -1.21(-4.55%)
Dec 12, 2008 24.62 26.76 24.44 26.58 0 +1.35(+5.35%)
Dec 11, 2008 25.56 26.30 24.92 25.23 525,957 -0.68(-2.62%)
Dec 10, 2008 26.03 26.49 25.09 25.91 571,906 +0.29(+1.13%)
Dec 09, 2008 26.46 26.85 25.41 25.62 540,009 -0.98(-3.68%)
Dec 08, 2008 27.36 27.81 26.27 26.60 598,332 -0.08(-0.30%)
Dec 05, 2008 25.36 26.94 24.65 26.68 0 +0.78(+3.01%)
Dec 04, 2008 26.57 27.91 25.05 25.90 368,787 -1.10(-4.07%)
Dec 03, 2008 25.97 27.16 24.70 27.00 338,145 +1.46(+5.72%)
Dec 02, 2008 25.00 25.88 24.23 25.54 350,714 +1.10(+4.50%)
Dec 01, 2008 26.59 26.59 24.35 24.44 515,110 -2.96(-10.80%)
Nov 28, 2008 26.76 27.41 26.20 27.40 126,647 +0.68(+2.54%)
Nov 26, 2008 24.50 26.99 24.41 26.72 802,051 +1.50(+5.95%)
Nov 25, 2008 25.83 26.11 24.44 25.22 593,154 -0.45(-1.75%)
Nov 24, 2008 24.32 26.84 24.32 25.67 1,055,340 +2.02(+8.54%)
Nov 21, 2008 23.10 23.70 20.97 23.65 1,319,344 +1.02(+4.51%)
Nov 20, 2008 24.41 25.43 22.61 22.63 591,852 -2.24(-9.01%)
Nov 19, 2008 27.03 27.23 24.71 24.87 841,721 -2.51(-9.17%)
Nov 18, 2008 27.76 28.13 26.21 27.38 625,122 -0.18(-0.65%)
Nov 17, 2008 28.07 28.58 26.99 27.56 557,180 -0.74(-2.61%)
Nov 14, 2008 29.76 30.79 28.28 28.30 0 -2.20(-7.21%)
Nov 13, 2008 28.09 30.51 26.29 30.50 865,548 +2.46(+8.77%)
Nov 12, 2008 30.24 30.24 28.04 28.04 561,108 -2.69(-8.75%)
Nov 11, 2008 32.08 32.13 30.40 30.73 787,619 -1.54(-4.77%)
Nov 10, 2008 31.51 34.17 31.51 32.27 659,281 +0.79(+2.51%)
Nov 07, 2008 30.85 31.48 30.44 31.48 0 +0.87(+2.84%)
Nov 06, 2008 32.06 32.24 30.45 30.61 1,530,293 -1.64(-5.09%)
Nov 05, 2008 34.53 35.06 32.16 32.25 657,319 -2.81(-8.01%)
Nov 04, 2008 34.12 35.87 34.10 35.06 634,885 +0.96(+2.82%)
Nov 03, 2008 33.60 35.35 33.37 34.10 566,471 +0.49(+1.46%)
Oct 31, 2008 32.53 34.44 32.05 33.61 912,636 +0.40(+1.20%)
Oct 30, 2008 32.46 33.35 31.54 33.21 1,432,985 +1.64(+5.19%)
Oct 29, 2008 31.29 32.91 30.49 31.57 599,280 -0.04(-0.13%)
Oct 28, 2008 29.97 31.66 28.56 31.61 687,719 +2.55(+8.77%)
Oct 27, 2008 29.58 29.95 28.60 29.06 695,951 -1.07(-3.55%)
Oct 24, 2008 26.49 30.60 26.01 30.13 0 -0.57(-1.86%)
Oct 23, 2008 34.72 35.07 27.02 30.70 1,843,842 -4.05(-11.65%)
Oct 22, 2008 35.59 36.11 33.48 34.75 1,705,129 -1.18(-3.28%)
Oct 21, 2008 45.15 45.15 34.30 35.93 3,442,864 -11.89(-24.86%)
Oct 20, 2008 45.92 47.86 44.57 47.82 540,200 +2.02(+4.41%)
Oct 17, 2008 44.74 48.20 44.10 45.80 0 +0.19(+0.42%)
Oct 16, 2008 43.08 45.74 41.41 45.61 709,084 +2.61(+6.07%)
Oct 15, 2008 47.09 47.13 43.00 43.00 496,038 -4.57(-9.61%)
Oct 14, 2008 50.99 51.11 46.32 47.57 417,091 -1.93(-3.90%)
Oct 13, 2008 46.89 49.50 46.65 49.50 509,037 +4.00(+8.79%)
Oct 10, 2008 45.00 47.11 41.86 45.50 0 -0.27(-0.59%)
Oct 09, 2008 48.62 48.87 45.12 45.77 617,665 -2.37(-4.92%)
Oct 08, 2008 47.08 50.26 46.45 48.14 1,064,706 -0.20(-0.41%)
Oct 07, 2008 52.70 53.98 48.02 48.34 1,859,805 -3.62(-6.97%)
Oct 06, 2008 53.30 53.30 49.32 51.96 1,057,666 -2.37(-4.36%)
Oct 03, 2008 57.01 59.12 54.22 54.33 0 -1.69(-3.02%)
Oct 02, 2008 57.46 58.15 55.35 56.02 1,095,513 -2.55(-4.35%)
Oct 01, 2008 59.12 60.70 57.91 58.57 518,035 -0.94(-1.58%)
Sep 30, 2008 57.59 59.78 56.48 59.51 1,562,227 +3.45(+6.15%)
Sep 29, 2008 59.79 59.83 55.97 56.06 564,369 -4.75(-7.81%)
Sep 26, 2008 59.98 60.93 59.25 60.81 0 -0.10(-0.16%)
Sep 25, 2008 60.80 61.65 60.06 60.91 363,258 +1.42(+2.39%)
Sep 24, 2008 58.21 60.75 58.21 59.49 350,168 +0.41(+0.69%)
Sep 23, 2008 61.32 61.50 58.74 59.08 514,527 -2.43(-3.95%)
Sep 22, 2008 62.24 62.62 61.36 61.51 638,724 -1.27(-2.02%)
Sep 19, 2008 67.73 68.91 62.35 62.78 0 +1.13(+1.83%)
Sep 18, 2008 60.91 63.19 57.11 61.65 593,294 +1.95(+3.27%)
Sep 17, 2008 62.83 62.92 59.57 59.70 719,267 -3.95(-6.21%)
Sep 16, 2008 61.13 63.92 61.13 63.65 710,955 +1.30(+2.09%)
Sep 15, 2008 64.48 65.64 62.11 62.35 592,403 -4.76(-7.09%)
Sep 12, 2008 66.85 67.21 66.16 67.11 0 -0.04(-0.06%)
Sep 11, 2008 67.95 68.43 66.26 67.15 450,792 -1.61(-2.34%)
Sep 10, 2008 69.05 70.21 68.11 68.76 563,064 +0.49(+0.72%)
Sep 09, 2008 70.44 71.50 68.23 68.27 385,253 -2.41(-3.41%)
Sep 08, 2008 69.95 71.63 69.50 70.68 466,933 +2.37(+3.47%)
Sep 05, 2008 68.54 68.97 67.11 68.31 0 -0.64(-0.93%)
Sep 04, 2008 71.99 71.99 68.65 68.95 585,730 -3.45(-4.77%)
Sep 03, 2008 72.66 73.84 71.56 72.40 507,808 -0.32(-0.44%)
Sep 02, 2008 74.88 75.07 72.17 72.72 659,003 -1.09(-1.48%)
Aug 29, 2008 72.28 75.03 72.28 73.81 0 +1.27(+1.75%)
Aug 28, 2008 69.32 72.74 69.16 72.54 579,197 +3.76(+5.47%)
Aug 27, 2008 67.26 69.25 67.26 68.78 519,953 +1.58(+2.35%)
Aug 26, 2008 66.06 67.83 65.74 67.20 384,126 +0.93(+1.40%)
Aug 25, 2008 66.91 67.29 65.76 66.27 354,168 -1.16(-1.72%)
Aug 22, 2008 67.07 68.50 66.60 67.43 0 +0.83(+1.25%)
Aug 21, 2008 66.49 67.58 66.06 66.60 299,544 -0.53(-0.79%)
Aug 20, 2008 68.12 68.61 66.66 67.13 517,947 -0.56(-0.83%)
Aug 19, 2008 69.72 69.80 67.27 67.69 520,391 -2.21(-3.16%)
Aug 18, 2008 70.89 70.89 69.05 69.90 327,033 -0.60(-0.85%)
Aug 15, 2008 69.77 70.94 69.43 70.50 0 +0.52(+0.74%)
Aug 14, 2008 68.39 70.35 68.39 69.98 339,434 +0.92(+1.33%)
Aug 13, 2008 67.51 69.30 67.51 69.06 516,279 +0.96(+1.41%)
Aug 12, 2008 69.61 69.74 67.47 68.10 407,591 -1.78(-2.55%)
Aug 11, 2008 68.20 70.75 67.90 69.88 442,990 +1.85(+2.72%)
Aug 08, 2008 67.12 68.32 66.72 68.03 438,437 +0.83(+1.24%)
Aug 07, 2008 67.59 67.69 66.92 67.20 353,386 -0.85(-1.25%)
Aug 06, 2008 69.23 69.23 67.60 68.05 411,933 -0.74(-1.08%)
Aug 05, 2008 68.06 69.29 68.06 68.79 426,210 +1.54(+2.29%)
Aug 04, 2008 67.09 68.14 66.17 67.25 587,227 -0.21(-0.31%)
Aug 01, 2008 68.29 68.29 66.55 67.46 366,192 -0.57(-0.84%)
Jul 31, 2008 67.57 68.95 66.78 68.03 541,288 +0.43(+0.64%)
Jul 30, 2008 70.31 70.73 66.28 67.60 828,275 -2.26(-3.24%)
Jul 29, 2008 69.86 70.25 67.94 69.86 825,701 +1.86(+2.74%)
Jul 28, 2008 67.55 68.56 67.11 68.00 409,157 -0.07(-0.10%)
Jul 25, 2008 67.25 69.13 66.90 68.07 605,351 +1.49(+2.24%)
Jul 24, 2008 67.81 68.77 66.31 66.58 756,998 -1.49(-2.19%)
Jul 23, 2008 66.02 69.23 65.71 68.07 730,618 +1.70(+2.56%)
Jul 22, 2008 61.50 66.41 61.20 66.37 1,697,593 +7.21(+12.19%)
Jul 21, 2008 58.91 59.78 58.59 59.16 495,504 +0.29(+0.49%)
Jul 18, 2008 58.44 59.07 57.81 58.87 406,703 +0.48(+0.82%)
Jul 17, 2008 56.15 58.39 56.15 58.39 552,193 +2.39(+4.27%)
Jul 16, 2008 56.71 57.06 54.86 56.00 692,840 -0.95(-1.67%)
Jul 15, 2008 56.98 58.23 55.57 56.95 469,964 -0.63(-1.09%)
Jul 14, 2008 59.46 60.19 57.09 57.58 475,017 -1.07(-1.82%)
Jul 11, 2008 58.38 59.31 57.03 58.65 419,917 -0.37(-0.63%)
Jul 10, 2008 57.07 59.94 57.07 59.02 327,855 +1.76(+3.07%)
Jul 09, 2008 58.74 58.98 57.00 57.26 197,931 -1.57(-2.67%)
Jul 08, 2008 57.62 58.83 56.15 58.83 450,408 +1.40(+2.44%)
Jul 07, 2008 59.76 59.78 57.07 57.43 542,426 -1.86(-3.14%)
Jul 04, 2008 59.29 59.85 57.76 59.29 208,219 +0.00(+0.00%)
Jul 03, 2008 59.29 59.85 57.76 59.29 208,219 +0.10(+0.17%)
Jul 02, 2008 60.05 60.53 59.00 59.19 353,810 -1.03(-1.71%)
Jul 01, 2008 58.82 60.73 58.77 60.22 422,970 +0.73(+1.23%)
Jun 30, 2008 59.49 60.27 59.03 59.49 361,631 +0.20(+0.34%)
Jun 27, 2008 59.39 59.84 58.42 59.29 921,373 -0.16(-0.27%)
Jun 26, 2008 61.71 62.33 59.17 59.45 534,972 -3.27(-5.21%)
Jun 25, 2008 62.41 62.95 61.98 62.72 293,746 +0.36(+0.58%)
Jun 24, 2008 63.49 63.60 62.25 62.36 248,341 -1.67(-2.61%)
Jun 23, 2008 64.46 65.02 63.78 64.03 188,188 +0.32(+0.50%)
Jun 20, 2008 63.07 65.18 61.91 63.71 401,262 +0.21(+0.33%)
Jun 19, 2008 62.66 64.13 62.20 63.50 237,905 +0.71(+1.13%)
Jun 18, 2008 63.73 63.73 61.83 62.79 203,941 -1.13(-1.77%)
Jun 17, 2008 63.88 64.09 63.29 63.92 184,638 +0.11(+0.17%)
Jun 16, 2008 63.67 64.00 62.74 63.81 234,968 -0.28(-0.44%)
Jun 13, 2008 63.27 64.39 62.50 64.09 243,782 +1.44(+2.30%)
Jun 12, 2008 63.18 63.94 62.29 62.65 236,739 -0.03(-0.05%)
Jun 11, 2008 63.96 64.43 62.64 62.68 214,786 -1.61(-2.50%)
Jun 10, 2008 64.84 65.08 64.17 64.29 279,719 -1.26(-1.92%)
Jun 09, 2008 66.40 67.12 65.05 65.55 258,356 -1.00(-1.50%)
Jun 06, 2008 67.98 68.39 66.55 66.55 387,252 -1.91(-2.79%)
Jun 05, 2008 66.36 68.46 66.36 68.46 273,383 +2.09(+3.15%)
Jun 04, 2008 64.25 66.78 63.88 66.37 274,814 +1.99(+3.09%)
Jun 03, 2008 64.91 65.56 63.87 64.38 304,076 -0.15(-0.23%)
Jun 02, 2008 64.68 64.78 63.45 64.53 198,269 -0.48(-0.74%)
May 30, 2008 65.37 66.41 64.36 65.01 434,412 -0.36(-0.55%)
May 29, 2008 62.37 66.14 62.16 65.37 514,365 +2.93(+4.69%)
May 28, 2008 62.59 62.79 61.59 62.44 153,265 +0.09(+0.14%)
May 27, 2008 62.75 62.75 60.94 62.35 155,963 +0.32(+0.52%)
May 26, 2008 62.75 63.20 61.27 62.03 0 +0.00(+0.00%)
May 23, 2008 62.75 63.20 61.27 62.03 129,515 -1.47(-2.31%)
May 22, 2008 63.05 63.99 61.70 63.50 188,790 +0.66(+1.05%)
May 21, 2008 64.68 64.68 62.23 62.84 217,026 -1.32(-2.06%)
May 20, 2008 64.38 64.47 63.33 64.16 173,419 -0.65(-1.00%)
May 19, 2008 65.37 65.89 64.50 64.81 280,963 -0.71(-1.08%)
May 16, 2008 65.32 65.60 64.08 65.52 681,535 +0.69(+1.06%)
May 15, 2008 64.61 65.13 64.29 64.83 514,919 +0.08(+0.12%)
May 14, 2008 66.05 66.21 64.56 64.75 388,375 -1.15(-1.75%)
May 13, 2008 64.20 66.11 63.86 65.90 338,302 +1.70(+2.65%)
May 12, 2008 63.14 64.86 62.83 64.20 270,688 +1.42(+2.26%)
May 09, 2008 62.40 64.33 62.24 62.78 328,164 -0.57(-0.90%)
May 08, 2008 62.79 63.50 61.38 63.35 400,919 +0.94(+1.51%)
May 07, 2008 62.57 63.38 62.27 62.41 459,617 +0.03(+0.05%)
May 06, 2008 60.83 63.12 60.12 62.38 613,414 +1.07(+1.75%)
May 05, 2008 59.98 62.40 59.98 61.31 634,011 +0.47(+0.77%)
May 02, 2008 59.86 61.59 58.34 60.84 766,386 +1.18(+1.98%)
May 01, 2008 57.05 60.11 57.05 59.66 508,517 +2.69(+4.72%)
Apr 30, 2008 57.92 58.82 56.86 56.97 544,939 -0.53(-0.92%)
Apr 29, 2008 57.01 58.23 56.89 57.50 490,434 +0.40(+0.70%)
Apr 28, 2008 58.53 58.56 56.60 57.10 469,764 -1.39(-2.38%)
Apr 25, 2008 57.83 58.66 56.27 58.49 389,490 +0.99(+1.72%)
Apr 24, 2008 58.54 58.63 55.92 57.50 678,442 -0.79(-1.36%)
Apr 23, 2008 59.90 60.02 57.79 58.29 827,118 -1.56(-2.61%)
Apr 22, 2008 62.30 62.71 57.11 59.85 3,143,593 -7.96(-11.74%)
Apr 21, 2008 66.40 68.17 65.93 67.81 756,805 +0.86(+1.28%)
Apr 18, 2008 65.64 67.73 65.29 66.95 411,610 +2.31(+3.57%)
Apr 17, 2008 63.89 65.09 63.61 64.64 519,910 +0.59(+0.92%)
Apr 16, 2008 61.50 64.25 61.50 64.05 446,185 +3.07(+5.03%)
Apr 15, 2008 62.72 63.84 60.22 60.98 602,105 -1.43(-2.29%)
Apr 14, 2008 61.60 63.73 61.43 62.41 404,892 +0.61(+0.99%)
Apr 11, 2008 62.49 62.72 61.40 61.80 372,191 -1.32(-2.09%)
Apr 10, 2008 62.48 63.37 61.92 63.12 313,720 +0.50(+0.80%)
Apr 09, 2008 64.17 64.92 61.75 62.62 613,500 -1.78(-2.76%)
Apr 08, 2008 64.87 65.10 64.30 64.40 384,202 -0.86(-1.32%)
Apr 07, 2008 66.60 67.89 64.96 65.26 410,000 -1.07(-1.61%)
Apr 04, 2008 65.54 66.47 65.13 66.33 288,700 +0.49(+0.74%)
Apr 03, 2008 63.42 65.90 63.42 65.84 401,700 +1.85(+2.89%)
Apr 02, 2008 64.92 65.47 63.24 63.99 489,470 -1.22(-1.87%)
Apr 01, 2008 64.81 65.99 64.32 65.21 330,770 +1.17(+1.83%)
Mar 31, 2008 63.22 64.29 61.61 64.04 491,000 +1.29(+2.06%)
Mar 28, 2008 64.45 64.47 62.65 62.75 590,600 -1.25(-1.95%)
Mar 27, 2008 64.11 64.29 62.92 64.00 523,980 +0.06(+0.09%)
Mar 26, 2008 63.26 64.20 62.98 63.94 325,218 +0.25(+0.39%)
Mar 25, 2008 63.46 63.88 62.28 63.69 248,000 -0.04(-0.06%)
Mar 24, 2008 61.43 64.16 61.43 63.73 310,000 +2.43(+3.96%)
Mar 21, 2008 60.75 61.65 60.06 61.30 743,141 +0.00(+0.00%)
Mar 20, 2008 60.75 61.65 60.06 61.30 743,141 +1.38(+2.30%)
Mar 19, 2008 61.70 62.30 59.83 59.92 333,800 -1.25(-2.04%)
Mar 18, 2008 60.51 61.17 59.74 61.17 547,024 +2.31(+3.92%)
Mar 17, 2008 58.56 59.95 58.56 58.86 500,100 -1.83(-3.02%)
Mar 14, 2008 62.20 62.22 60.05 60.69 813,700 -1.18(-1.91%)
Mar 13, 2008 63.83 63.83 59.01 61.87 1,471,098 -4.41(-6.65%)
Mar 12, 2008 66.15 67.94 66.15 66.28 208,900 -0.03(-0.05%)
Mar 11, 2008 66.97 67.66 65.02 66.31 507,150 +1.31(+2.02%)
Mar 10, 2008 66.53 66.53 64.77 65.00 318,900 -1.42(-2.14%)
Mar 07, 2008 65.72 67.52 65.31 66.42 392,100 +0.12(+0.18%)
Mar 06, 2008 66.83 68.50 66.30 66.30 349,549 -0.77(-1.15%)
Mar 05, 2008 65.25 67.87 64.95 67.07 498,300 +2.45(+3.79%)
Mar 04, 2008 65.25 65.40 63.42 64.62 258,700 -1.44(-2.18%)
Mar 03, 2008 65.25 66.11 63.34 66.06 465,545 +0.67(+1.02%)
Feb 29, 2008 67.10 67.95 65.22 65.39 364,615 -2.38(-3.51%)
Feb 28, 2008 68.89 68.99 67.14 67.77 233,400 -1.41(-2.04%)
Feb 27, 2008 68.93 70.46 68.32 69.18 393,746 -0.28(-0.40%)
Feb 26, 2008 69.68 70.81 68.97 69.46 267,955 -0.64(-0.91%)
Feb 25, 2008 68.80 70.33 67.75 70.10 405,200 +1.05(+1.52%)
Feb 22, 2008 68.79 69.23 67.24 69.05 311,889 +0.41(+0.60%)
Feb 21, 2008 69.90 70.30 68.23 68.64 442,161 -0.91(-1.31%)
Feb 20, 2008 67.60 69.91 66.88 69.55 250,632 +1.54(+2.26%)
Feb 19, 2008 68.55 69.05 66.79 68.01 792,807 +0.57(+0.85%)
Feb 18, 2008 68.17 68.87 66.42 67.44 0 +0.00(+0.00%)
Feb 15, 2008 68.17 68.87 66.42 67.44 432,891 -1.10(-1.60%)
Feb 14, 2008 72.22 72.23 67.70 68.54 602,870 -3.68(-5.10%)
Feb 13, 2008 70.15 72.55 69.84 72.22 624,178 +2.83(+4.08%)
Feb 12, 2008 69.50 70.50 67.90 69.39 853,433 +0.11(+0.16%)
Feb 11, 2008 68.58 69.55 67.19 69.28 329,900 +0.46(+0.67%)
Feb 08, 2008 69.01 70.30 68.01 68.82 297,400 -0.85(-1.22%)
Feb 07, 2008 67.50 70.60 67.15 69.67 471,893 +2.00(+2.96%)
Feb 06, 2008 69.58 70.44 67.42 67.67 406,100 -1.22(-1.77%)
Feb 05, 2008 68.19 69.62 67.87 68.89 1,080,128 -0.83(-1.19%)
Feb 04, 2008 70.47 71.01 69.24 69.72 468,573 -1.09(-1.54%)
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.