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 (%)
Oct 31, 2017 68.60 69.05 68.20 68.70 343,200 +0.30(+0.44%)
Oct 30, 2017 68.60 69.05 67.15 68.40 206,686 -0.50(-0.73%)
Oct 27, 2017 68.35 69.25 67.10 68.90 228,225 +0.45(+0.66%)
Oct 26, 2017 66.20 68.75 65.55 68.45 269,872 +2.40(+3.63%)
Oct 25, 2017 74.35 74.35 66.00 66.05 574,856 -9.30(-12.34%)
Oct 24, 2017 83.00 84.95 73.55 75.35 572,353 -11.25(-12.99%)
Oct 23, 2017 87.80 87.95 86.15 86.60 235,776 -1.40(-1.59%)
Oct 20, 2017 88.00 88.60 87.46 88.00 94,313 +1.10(+1.27%)
Oct 19, 2017 86.50 87.30 85.95 86.90 103,182 -0.60(-0.69%)
Oct 18, 2017 87.65 87.95 86.60 87.50 148,590 +0.25(+0.29%)
Oct 17, 2017 86.05 87.85 84.80 87.25 112,924 +1.15(+1.34%)
Oct 16, 2017 86.20 87.05 85.62 86.10 101,292 -0.05(-0.06%)
Oct 13, 2017 86.75 87.15 85.95 86.15 110,787 -0.15(-0.17%)
Oct 12, 2017 85.30 86.75 85.05 86.30 118,384 +1.05(+1.23%)
Oct 11, 2017 85.80 86.85 85.25 85.25 134,324 -0.85(-0.99%)
Oct 10, 2017 86.50 87.15 86.00 86.10 101,197 +0.30(+0.35%)
Oct 09, 2017 86.25 86.85 85.55 85.80 120,681 -0.65(-0.75%)
Oct 06, 2017 86.75 87.50 86.20 86.45 116,841 -0.75(-0.86%)
Oct 05, 2017 87.30 88.20 87.05 87.20 79,805 -0.05(-0.06%)
Oct 04, 2017 88.10 88.30 87.05 87.25 93,202 -0.75(-0.85%)
Oct 03, 2017 87.00 88.10 86.60 88.00 119,867 +0.90(+1.03%)
Oct 02, 2017 85.50 87.15 85.00 87.10 114,033 +2.10(+2.47%)
Sep 29, 2017 85.70 85.80 84.95 85.00 117,442 -0.35(-0.41%)
Sep 28, 2017 85.75 85.85 84.55 85.35 212,777 -0.75(-0.87%)
Sep 27, 2017 83.00 86.45 82.75 86.10 164,974 +3.75(+4.55%)
Sep 26, 2017 81.15 82.55 80.10 82.35 190,302 +1.30(+1.60%)
Sep 25, 2017 80.80 82.00 80.55 81.05 143,497 -0.20(-0.25%)
Sep 22, 2017 79.30 81.35 79.30 81.25 53,901 +1.80(+2.27%)
Sep 21, 2017 79.60 80.20 78.80 79.45 149,857 +0.05(+0.06%)
Sep 20, 2017 79.35 79.80 78.65 79.40 83,423 +0.20(+0.25%)
Sep 19, 2017 79.45 79.50 78.65 79.20 80,257 -0.05(-0.06%)
Sep 18, 2017 78.40 79.50 77.50 79.25 90,348 +1.10(+1.41%)
Sep 15, 2017 76.95 78.40 75.85 78.15 225,492 +1.55(+2.02%)
Sep 14, 2017 75.60 76.80 75.60 76.60 98,865 +0.90(+1.19%)
Sep 13, 2017 74.50 75.95 74.15 75.70 95,368 +0.90(+1.20%)
Sep 12, 2017 73.95 74.80 73.15 74.80 63,864 +0.90(+1.22%)
Sep 11, 2017 72.30 74.20 71.85 73.90 61,559 +2.55(+3.57%)
Sep 08, 2017 71.25 72.35 70.80 71.35 78,978 -0.20(-0.28%)
Sep 07, 2017 73.10 73.10 71.45 71.55 138,612 -1.40(-1.92%)
Sep 06, 2017 72.60 73.30 72.10 72.95 133,947 +0.85(+1.18%)
Sep 05, 2017 72.50 73.15 71.60 72.10 78,136 -0.90(-1.23%)
Sep 01, 2017 74.00 74.00 72.80 73.00 57,960 -0.80(-1.08%)
Aug 31, 2017 73.10 74.00 72.85 73.80 85,727 +0.95(+1.30%)
Aug 30, 2017 71.80 72.95 71.15 72.85 84,872 +1.15(+1.60%)
Aug 29, 2017 70.80 71.75 70.50 71.70 87,853 +0.25(+0.35%)
Aug 28, 2017 71.55 71.90 71.15 71.45 95,153 -0.10(-0.14%)
Aug 25, 2017 71.85 72.45 71.40 71.55 53,660 +0.00(+0.00%)
Aug 24, 2017 71.60 71.90 71.20 71.55 74,811 +0.20(+0.28%)
Aug 23, 2017 71.20 71.55 70.85 71.35 87,211 -0.45(-0.63%)
Aug 22, 2017 71.35 72.00 70.80 71.80 76,623 +0.90(+1.27%)
Aug 21, 2017 71.05 71.55 70.50 70.90 65,133 -0.15(-0.21%)
Aug 18, 2017 70.80 71.75 70.70 71.05 144,369 -0.50(-0.70%)
Aug 17, 2017 72.75 73.30 71.35 71.55 106,465 -1.70(-2.32%)
Aug 16, 2017 73.90 74.15 72.95 73.25 63,914 -0.30(-0.41%)
Aug 15, 2017 74.70 75.30 73.50 73.55 93,545 -1.25(-1.67%)
Aug 14, 2017 74.45 74.95 74.05 74.80 91,856 +1.35(+1.84%)
Aug 11, 2017 74.40 75.45 73.05 73.45 167,349 -1.45(-1.94%)
Aug 10, 2017 76.45 76.65 74.90 74.90 94,784 -2.00(-2.60%)
Aug 09, 2017 77.05 77.30 76.35 76.90 96,882 -0.80(-1.03%)
Aug 08, 2017 78.25 79.22 77.45 77.70 102,067 -0.55(-0.70%)
Aug 07, 2017 77.55 78.80 77.20 78.25 132,245 +0.75(+0.97%)
Aug 04, 2017 77.65 77.95 77.20 77.50 76,417 +0.30(+0.39%)
Aug 03, 2017 78.30 78.75 77.00 77.20 96,553 -1.05(-1.34%)
Aug 02, 2017 79.25 79.35 78.25 78.25 120,894 -1.00(-1.26%)
Aug 01, 2017 79.20 79.65 78.75 79.25 124,886 +0.50(+0.63%)
Jul 31, 2017 80.10 80.15 78.50 78.75 122,207 -0.70(-0.88%)
Jul 28, 2017 80.05 80.10 78.90 79.45 140,223 -0.90(-1.12%)
Jul 27, 2017 81.45 82.55 79.70 80.35 153,560 -0.90(-1.11%)
Jul 26, 2017 82.50 82.50 80.17 81.25 211,540 -1.05(-1.28%)
Jul 25, 2017 79.60 83.50 78.95 82.30 166,255 +3.45(+4.38%)
Jul 24, 2017 78.30 79.35 78.05 78.85 121,318 +0.50(+0.64%)
Jul 21, 2017 79.60 79.80 77.60 78.35 97,027 -0.95(-1.20%)
Jul 20, 2017 79.05 79.65 78.35 79.30 94,006 +0.05(+0.06%)
Jul 19, 2017 78.60 79.50 78.55 79.25 188,713 +1.10(+1.41%)
Jul 18, 2017 79.10 79.10 77.78 78.15 128,025 -1.30(-1.64%)
Jul 17, 2017 77.55 79.60 77.10 79.45 155,258 +1.40(+1.79%)
Jul 14, 2017 78.10 79.35 77.65 78.05 213,822 -1.35(-1.70%)
Jul 13, 2017 78.30 79.60 77.45 79.40 155,799 +1.30(+1.66%)
Jul 12, 2017 78.40 79.55 77.95 78.10 77,355 +0.55(+0.71%)
Jul 11, 2017 80.20 80.40 76.45 77.55 160,107 -1.65(-2.08%)
Jul 10, 2017 79.10 80.04 77.75 79.20 126,006 -0.15(-0.19%)
Jul 07, 2017 76.55 79.45 76.55 79.35 89,933 +3.05(+4.00%)
Jul 06, 2017 77.80 78.35 75.80 76.30 112,965 -2.40(-3.05%)
Jul 05, 2017 78.25 79.00 77.60 78.70 68,113 +0.60(+0.77%)
Jul 03, 2017 78.55 78.90 78.00 78.10 48,183 -0.10(-0.13%)
Jun 30, 2017 77.80 78.85 76.80 78.20 104,203 +0.55(+0.71%)
Jun 29, 2017 78.20 78.47 76.12 77.65 86,080 -0.20(-0.26%)
Jun 28, 2017 75.90 77.90 75.90 77.85 96,118 +2.45(+3.25%)
Jun 27, 2017 76.90 76.90 75.25 75.40 109,380 -1.45(-1.89%)
Jun 26, 2017 77.25 78.05 76.35 76.85 83,442 +0.20(+0.26%)
Jun 23, 2017 76.55 77.30 75.80 76.65 227,099 +0.40(+0.52%)
Jun 22, 2017 75.75 76.80 75.25 76.25 103,058 +0.50(+0.66%)
Jun 21, 2017 78.30 78.30 75.45 75.75 160,940 -2.05(-2.63%)
Jun 20, 2017 79.20 79.34 77.45 77.80 100,862 -1.90(-2.38%)
Jun 19, 2017 79.05 79.85 78.40 79.70 140,619 +1.10(+1.40%)
Jun 16, 2017 77.90 79.10 77.35 78.60 263,408 +0.25(+0.32%)
Jun 15, 2017 76.20 78.50 76.16 78.35 145,745 +1.40(+1.82%)
Jun 14, 2017 75.95 80.40 75.95 76.95 308,705 +1.50(+1.99%)
Jun 13, 2017 75.45 76.50 75.20 75.45 144,803 +0.60(+0.80%)
Jun 12, 2017 75.10 75.70 74.30 74.85 194,546 -0.45(-0.60%)
Jun 09, 2017 76.10 76.80 74.78 75.30 129,479 -0.65(-0.86%)
Jun 08, 2017 74.55 76.90 73.75 75.95 251,052 +1.50(+2.01%)
Jun 07, 2017 75.55 75.65 74.20 74.45 99,014 -0.75(-1.00%)
Jun 06, 2017 76.10 76.25 74.90 75.20 167,898 -1.85(-2.40%)
Jun 05, 2017 78.05 78.05 76.60 77.05 76,964 -1.15(-1.47%)
Jun 02, 2017 77.60 79.20 77.35 78.20 79,726 +0.75(+0.97%)
Jun 01, 2017 76.00 77.50 74.90 77.45 103,250 +1.95(+2.58%)
May 31, 2017 75.76 75.76 73.75 75.50 124,287 -0.20(-0.26%)
May 30, 2017 75.30 76.70 75.20 75.70 57,156 -0.25(-0.33%)
May 26, 2017 76.65 76.70 75.58 75.95 79,256 -0.70(-0.91%)
May 25, 2017 77.10 77.55 76.00 76.65 72,017 +0.00(+0.00%)
May 24, 2017 76.90 78.13 76.15 76.65 58,038 -0.30(-0.39%)
May 23, 2017 77.30 77.62 76.25 76.95 69,424 -0.10(-0.13%)
May 22, 2017 76.65 77.20 75.85 77.05 70,524 +0.65(+0.85%)
May 19, 2017 76.30 77.15 75.80 76.40 256,417 +0.45(+0.59%)
May 18, 2017 75.15 76.45 74.60 75.95 157,673 +0.30(+0.40%)
May 17, 2017 80.55 79.30 75.15 75.65 172,227 -4.90(-6.08%)
May 16, 2017 79.90 80.60 78.85 80.55 151,040 +0.95(+1.19%)
May 15, 2017 78.60 79.70 78.60 79.60 178,009 +1.35(+1.73%)
May 12, 2017 78.00 78.50 76.15 78.25 216,917 +0.00(+0.00%)
May 11, 2017 79.75 81.05 78.05 78.25 134,797 -2.10(-2.61%)
May 10, 2017 79.75 80.40 78.70 80.35 134,134 +0.65(+0.82%)
May 09, 2017 80.70 81.35 79.40 79.70 93,791 -0.60(-0.75%)
May 08, 2017 80.65 80.65 79.60 80.30 93,024 -0.40(-0.50%)
May 05, 2017 80.80 80.80 79.15 80.70 94,168 +0.20(+0.25%)
May 04, 2017 81.40 81.45 80.12 80.50 94,859 -0.40(-0.49%)
May 03, 2017 80.20 81.00 79.90 80.90 104,058 +0.00(+0.00%)
May 02, 2017 82.15 82.90 80.25 80.90 101,097 -1.10(-1.34%)
May 01, 2017 81.80 83.30 80.55 82.00 152,210 +0.45(+0.55%)
Apr 28, 2017 83.90 84.00 81.40 81.55 135,686 -2.20(-2.63%)
Apr 27, 2017 84.60 85.15 83.25 83.75 132,980 -0.45(-0.53%)
Apr 26, 2017 85.00 85.20 82.80 84.20 283,704 -0.80(-0.94%)
Apr 25, 2017 85.00 86.35 83.30 85.00 379,726 +4.30(+5.33%)
Apr 24, 2017 81.00 82.00 80.55 80.70 309,671 +1.35(+1.70%)
Apr 21, 2017 79.70 80.25 79.00 79.35 224,225 -0.40(-0.50%)
Apr 20, 2017 78.40 79.95 77.55 79.75 145,924 +2.05(+2.64%)
Apr 19, 2017 76.50 78.40 76.50 77.70 157,850 +1.50(+1.97%)
Apr 18, 2017 75.65 76.75 75.50 76.20 96,180 -0.25(-0.33%)
Apr 17, 2017 75.85 76.55 75.55 76.45 108,784 +0.65(+0.86%)
Apr 13, 2017 75.60 76.65 75.55 75.80 146,334 -0.15(-0.20%)
Apr 12, 2017 79.15 79.20 75.70 75.95 113,211 -3.60(-4.53%)
Apr 11, 2017 77.80 79.70 77.20 79.55 109,727 +1.20(+1.53%)
Apr 10, 2017 78.95 79.95 77.75 78.35 82,653 -0.65(-0.82%)
Apr 07, 2017 78.85 79.75 78.35 79.00 147,689 -0.25(-0.32%)
Apr 06, 2017 78.10 79.55 77.65 79.25 96,724 +1.30(+1.67%)
Apr 05, 2017 79.30 80.50 77.75 77.95 125,519 -0.70(-0.89%)
Apr 04, 2017 77.75 79.00 77.75 78.65 112,098 +0.75(+0.96%)
Apr 03, 2017 79.40 79.80 77.20 77.90 122,964 -1.40(-1.77%)
Mar 31, 2017 78.25 79.75 77.75 79.30 162,760 +0.80(+1.02%)
Mar 30, 2017 77.50 78.80 77.50 78.50 107,929 +1.00(+1.29%)
Mar 29, 2017 77.60 78.35 77.10 77.50 173,066 -0.50(-0.64%)
Mar 28, 2017 76.95 78.10 76.10 78.00 197,068 +0.45(+0.58%)
Mar 27, 2017 76.10 78.30 75.70 77.55 117,068 -0.45(-0.58%)
Mar 24, 2017 78.95 79.60 77.50 78.00 126,253 -0.80(-1.02%)
Mar 23, 2017 78.00 79.10 77.65 78.80 82,154 +0.60(+0.77%)
Mar 22, 2017 78.30 78.65 77.33 78.20 94,579 -0.30(-0.38%)
Mar 21, 2017 82.10 82.10 78.20 78.50 161,056 -2.85(-3.50%)
Mar 20, 2017 82.45 82.58 81.15 81.35 78,205 -1.50(-1.81%)
Mar 17, 2017 82.15 83.00 81.45 82.85 305,452 +1.30(+1.59%)
Mar 16, 2017 81.95 82.35 81.10 81.55 89,931 -0.20(-0.24%)
Mar 15, 2017 79.90 82.20 79.90 81.75 163,233 +2.25(+2.83%)
Mar 14, 2017 79.05 79.55 78.22 79.50 103,454 +0.00(+0.00%)
Mar 13, 2017 78.90 79.55 78.50 79.50 77,303 +0.75(+0.95%)
Mar 10, 2017 79.30 79.80 78.25 78.75 122,364 +0.10(+0.13%)
Mar 09, 2017 80.15 80.55 78.30 78.65 131,478 -1.55(-1.93%)
Mar 08, 2017 82.15 82.15 80.20 80.20 83,835 -1.50(-1.84%)
Mar 07, 2017 80.85 82.35 80.35 81.70 147,220 +0.60(+0.74%)
Mar 06, 2017 81.60 81.60 80.55 81.10 183,714 -1.15(-1.40%)
Mar 03, 2017 83.00 83.30 82.10 82.25 160,213 -0.50(-0.60%)
Mar 02, 2017 85.35 85.45 82.65 82.75 145,313 -3.00(-3.50%)
Mar 01, 2017 84.90 86.75 84.90 85.75 468,291 +2.45(+2.94%)
Feb 28, 2017 83.25 83.45 82.55 83.30 227,961 -0.50(-0.60%)
Feb 27, 2017 82.10 84.15 81.80 83.80 291,287 +1.60(+1.95%)
Feb 24, 2017 82.00 82.45 81.60 82.20 123,900 -1.00(-1.20%)
Feb 23, 2017 84.95 85.15 82.70 83.20 136,534 -1.50(-1.77%)
Feb 22, 2017 84.90 85.12 84.40 84.70 172,266 -0.55(-0.65%)
Feb 21, 2017 85.30 85.70 84.75 85.25 224,911 +0.40(+0.47%)
Feb 17, 2017 84.85 84.85 84.85 0 +0.35(+0.41%)
Feb 16, 2017 84.45 84.55 83.25 84.50 122,181 +0.15(+0.18%)
Feb 15, 2017 84.40 84.75 83.40 84.35 144,327 -0.25(-0.30%)
Feb 14, 2017 83.80 85.05 83.10 84.60 167,447 +0.45(+0.53%)
Feb 13, 2017 85.00 85.22 83.80 84.15 156,761 -0.80(-0.94%)
Feb 10, 2017 84.25 84.95 83.40 84.95 115,434 +1.20(+1.43%)
Feb 09, 2017 82.65 84.50 82.65 83.75 93,932 +1.50(+1.82%)
Feb 08, 2017 82.60 82.95 81.45 82.25 156,985 -0.60(-0.72%)
Feb 07, 2017 83.05 83.50 82.05 82.85 142,791 +0.05(+0.06%)
Feb 06, 2017 83.30 84.35 82.55 82.80 114,185 -1.20(-1.43%)
Feb 03, 2017 83.95 85.00 83.40 84.00 177,798 +1.00(+1.20%)
Feb 02, 2017 82.00 83.05 81.45 83.00 328,308 -0.85(-1.01%)
Feb 01, 2017 85.45 87.33 83.00 83.85 334,052 -1.65(-1.93%)
Jan 31, 2017 85.00 88.00 82.88 85.50 548,398 +4.35(+5.36%)
Jan 30, 2017 82.05 82.55 80.65 81.15 322,350 -1.80(-2.17%)
Jan 27, 2017 83.20 83.30 82.50 82.95 163,446 -0.10(-0.12%)
Jan 26, 2017 83.15 83.65 82.50 83.05 281,568 -0.10(-0.12%)
Jan 25, 2017 81.85 83.50 81.05 83.15 249,355 +2.60(+3.23%)
Jan 24, 2017 79.25 81.80 78.80 80.55 242,367 +1.80(+2.29%)
Jan 23, 2017 78.20 79.05 77.50 78.75 108,366 +0.25(+0.32%)
Jan 20, 2017 78.15 79.25 77.95 78.50 230,547 +0.55(+0.71%)
Jan 19, 2017 80.50 81.00 77.60 77.95 336,170 -2.05(-2.56%)
Jan 18, 2017 78.90 80.58 78.45 80.00 164,473 +1.55(+1.98%)
Jan 17, 2017 81.55 81.55 78.10 78.45 178,603 -3.55(-4.33%)
Jan 13, 2017 82.00 82.00 82.00 0 +0.90(+1.11%)
Jan 12, 2017 82.30 82.30 78.90 81.10 121,731 -1.25(-1.52%)
Jan 11, 2017 81.05 82.80 80.95 82.35 129,073 +1.65(+2.04%)
Jan 10, 2017 80.25 81.30 79.55 80.70 181,546 +0.80(+1.00%)
Jan 09, 2017 80.90 81.10 79.25 79.90 134,715 -1.30(-1.60%)
Jan 06, 2017 82.55 82.60 81.15 81.20 80,675 -1.00(-1.22%)
Jan 05, 2017 83.10 83.90 81.35 82.20 69,870 -1.20(-1.44%)
Jan 04, 2017 82.70 83.55 82.45 83.40 134,005 +1.50(+1.83%)
Jan 03, 2017 81.50 82.95 80.70 81.90 95,426 +0.85(+1.05%)
Dec 30, 2016 81.05 81.05 81.05 0 -0.90(-1.10%)
Dec 29, 2016 81.45 82.05 80.90 81.95 62,195 +0.90(+1.11%)
Dec 28, 2016 83.30 83.30 80.60 81.05 67,762 -1.85(-2.23%)
Dec 27, 2016 81.95 82.90 81.95 82.90 68,004 +1.10(+1.34%)
Dec 23, 2016 81.80 81.80 81.80 0 +0.30(+0.37%)
Dec 22, 2016 83.65 83.65 81.39 81.50 76,625 -2.15(-2.57%)
Dec 21, 2016 83.55 83.95 82.65 83.65 109,322 +0.15(+0.18%)
Dec 20, 2016 80.50 83.55 80.12 83.50 284,278 +3.10(+3.86%)
Dec 19, 2016 80.60 80.90 79.30 80.40 139,004 -0.20(-0.25%)
Dec 16, 2016 82.25 82.75 80.25 80.60 333,816 -1.20(-1.47%)
Dec 15, 2016 81.50 82.65 81.10 81.80 171,286 +0.40(+0.49%)
Dec 14, 2016 81.80 82.55 80.35 81.40 83,978 -0.60(-0.73%)
Dec 13, 2016 82.10 84.00 80.45 82.00 253,335 +0.75(+0.92%)
Dec 12, 2016 81.80 82.10 80.45 81.25 152,702 -0.70(-0.85%)
Dec 09, 2016 83.45 84.00 81.30 81.95 136,257 -1.50(-1.80%)
Dec 08, 2016 83.15 84.05 82.35 83.45 377,134 +0.65(+0.79%)
Dec 07, 2016 81.05 83.50 80.85 82.80 268,373 +1.95(+2.41%)
Dec 06, 2016 79.05 81.00 78.15 80.85 271,065 +1.60(+2.02%)
Dec 05, 2016 78.30 79.80 78.10 79.25 198,389 +2.25(+2.92%)
Dec 02, 2016 76.95 78.00 76.80 77.00 94,232 -1.65(-2.10%)
Dec 01, 2016 78.30 79.20 78.15 78.65 159,002 +0.50(+0.64%)
Nov 30, 2016 78.90 79.95 78.10 78.15 132,155 -0.40(-0.51%)
Nov 29, 2016 79.35 79.42 78.25 78.55 239,247 -0.70(-0.88%)
Nov 28, 2016 79.70 79.70 78.80 79.25 146,716 -0.55(-0.69%)
Nov 25, 2016 79.75 79.95 79.30 79.80 43,222 +0.15(+0.19%)
Nov 23, 2016 79.65 79.65 79.65 0 +1.65(+2.12%)
Nov 22, 2016 77.80 78.20 77.20 78.00 134,959 +0.70(+0.91%)
Nov 21, 2016 78.20 78.60 76.92 77.30 149,202 -0.75(-0.96%)
Nov 18, 2016 78.35 78.40 77.45 78.05 159,893 -0.20(-0.26%)
Nov 17, 2016 78.30 78.40 77.60 78.25 236,243 -0.05(-0.06%)
Nov 16, 2016 77.95 78.55 76.35 78.30 234,958 -0.05(-0.06%)
Nov 15, 2016 74.60 78.40 73.60 78.35 354,737 +4.10(+5.52%)
Nov 14, 2016 73.70 75.45 73.70 74.25 194,601 +1.25(+1.71%)
Nov 11, 2016 70.50 73.15 69.80 73.00 293,747 +2.65(+3.77%)
Nov 10, 2016 69.65 72.15 69.60 70.35 268,395 +1.35(+1.96%)
Nov 09, 2016 65.20 69.40 65.20 69.00 166,405 +2.75(+4.15%)
Nov 08, 2016 66.20 66.50 65.40 66.25 111,784 -0.35(-0.53%)
Nov 07, 2016 65.45 66.90 65.35 66.60 137,198 +2.80(+4.39%)
Nov 04, 2016 63.70 65.05 63.40 63.80 143,250 +0.10(+0.16%)
Nov 03, 2016 64.35 64.65 63.50 63.70 131,311 -0.50(-0.78%)
Nov 02, 2016 64.50 65.45 63.85 64.20 126,394 -0.70(-1.08%)
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.