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, 2005 27.43 27.97 27.29 27.80 587,276 +0.49(+1.80%)
Jan 28, 2005 27.15 27.31 26.81 27.31 597,857 +0.57(+2.15%)
Jan 27, 2005 26.28 26.89 26.25 26.74 267,304 +0.46(+1.74%)
Jan 26, 2005 26.07 26.37 25.98 26.28 324,420 +0.24(+0.93%)
Jan 25, 2005 26.13 26.60 25.98 26.04 181,569 -0.14(-0.54%)
Jan 24, 2005 26.57 26.62 25.91 26.18 416,288 -0.39(-1.47%)
Jan 21, 2005 27.03 27.24 26.45 26.57 406,548 -0.12(-0.47%)
Jan 20, 2005 27.30 27.30 26.68 26.70 338,369 -0.60(-2.19%)
Jan 19, 2005 27.82 27.88 27.14 27.29 270,310 -0.44(-1.59%)
Jan 18, 2005 27.75 27.85 27.54 27.74 270,911 -0.22(-0.80%)
Jan 14, 2005 27.89 28.09 27.47 27.96 184,816 +0.07(+0.24%)
Jan 13, 2005 27.81 28.09 27.64 27.89 268,146 +0.12(+0.42%)
Jan 12, 2005 27.74 28.06 27.36 27.78 262,013 +0.02(+0.09%)
Jan 11, 2005 28.11 28.34 27.74 27.75 273,918 -0.52(-1.85%)
Jan 10, 2005 28.22 28.72 28.21 28.28 309,510 +0.27(+0.95%)
Jan 07, 2005 28.61 28.73 28.01 28.01 320,933 -0.52(-1.81%)
Jan 06, 2005 28.72 29.17 28.53 28.53 206,580 -0.17(-0.61%)
Jan 05, 2005 29.22 29.55 28.70 28.70 330,793 -0.72(-2.46%)
Jan 04, 2005 29.56 29.79 29.16 29.42 346,545 -0.13(-0.45%)
Jan 03, 2005 29.52 30.02 29.40 29.56 257,805 -0.37(-1.25%)
Dec 31, 2004 30.02 30.27 29.83 29.93 135,756 -0.17(-0.58%)
Dec 30, 2004 30.19 30.50 29.94 30.11 270,430 -0.08(-0.28%)
Dec 29, 2004 30.48 30.53 29.92 30.19 398,491 -0.12(-0.41%)
Dec 28, 2004 30.48 30.55 30.20 30.31 235,680 +0.04(+0.14%)
Dec 27, 2004 30.85 30.94 30.26 30.27 148,502 -0.54(-1.75%)
Dec 23, 2004 30.60 30.97 30.60 30.81 99,081 +0.04(+0.14%)
Dec 22, 2004 30.23 30.90 30.23 30.77 358,329 +0.69(+2.29%)
Dec 21, 2004 30.11 30.19 29.59 30.08 317,326 +0.03(+0.11%)
Dec 20, 2004 30.48 30.77 30.01 30.05 199,125 -0.43(-1.42%)
Dec 17, 2004 30.67 30.90 30.27 30.48 243,496 -0.18(-0.60%)
Dec 16, 2004 30.90 31.16 30.56 30.66 283,297 -0.61(-1.94%)
Dec 15, 2004 30.77 31.29 30.69 31.27 345,704 +0.62(+2.04%)
Dec 14, 2004 30.56 30.81 30.35 30.65 602,787 +0.65(+2.16%)
Dec 13, 2004 30.35 30.40 29.70 30.00 288,467 -0.17(-0.58%)
Dec 10, 2004 30.45 30.60 30.06 30.17 199,967 -0.28(-0.93%)
Dec 09, 2004 30.81 30.81 30.02 30.45 150,787 -0.48(-1.56%)
Dec 08, 2004 30.80 31.05 30.57 30.94 130,225 +0.14(+0.46%)
Dec 07, 2004 31.47 31.59 30.77 30.80 129,263 -0.67(-2.14%)
Dec 06, 2004 31.61 31.74 31.06 31.47 237,724 -0.09(-0.29%)
Dec 03, 2004 31.79 32.02 31.48 31.56 173,393 -0.22(-0.71%)
Dec 02, 2004 31.60 32.10 31.58 31.79 175,317 +0.12(+0.39%)
Dec 01, 2004 31.52 31.85 31.49 31.66 263,095 +0.28(+0.90%)
Nov 30, 2004 31.44 31.72 31.28 31.38 182,171 -0.06(-0.19%)
Nov 29, 2004 31.60 31.85 31.19 31.44 187,221 -0.08(-0.26%)
Nov 26, 2004 31.48 31.81 31.48 31.52 49,420 -0.07(-0.24%)
Nov 24, 2004 31.31 31.84 31.31 31.59 187,702 +0.07(+0.24%)
Nov 23, 2004 31.30 31.76 31.14 31.52 192,752 +0.29(+0.93%)
Nov 22, 2004 31.10 31.53 30.87 31.23 203,815 +0.28(+0.91%)
Nov 19, 2004 31.44 31.44 30.61 30.95 307,706 -0.66(-2.08%)
Nov 18, 2004 31.44 31.60 31.27 31.60 329,831 +0.00(+0.00%)
Nov 17, 2004 31.65 31.85 31.27 31.60 417,971 +0.00(+0.00%)
Nov 16, 2004 32.05 32.05 31.52 31.60 284,740 -0.32(-1.02%)
Nov 15, 2004 32.06 32.06 31.69 31.93 289,910 -0.19(-0.60%)
Nov 12, 2004 32.10 32.23 31.73 32.12 157,160 -0.09(-0.28%)
Nov 11, 2004 32.03 32.28 31.98 32.21 237,724 +0.20(+0.62%)
Nov 10, 2004 31.98 32.56 31.79 32.01 221,972 +0.09(+0.29%)
Nov 09, 2004 32.10 32.30 31.90 31.92 195,999 -0.11(-0.34%)
Nov 08, 2004 32.40 32.72 31.99 32.03 565,031 -0.37(-1.15%)
Nov 05, 2004 31.98 32.43 31.92 32.40 351,235 +0.47(+1.48%)
Nov 04, 2004 31.69 32.02 31.39 31.93 457,652 +0.07(+0.24%)
Nov 03, 2004 31.64 31.99 31.62 31.85 763,435 +0.41(+1.30%)
Nov 02, 2004 31.59 32.02 31.28 31.44 696,819 -0.01(-0.03%)
Nov 01, 2004 32.13 32.18 31.02 31.45 567,195 -0.68(-2.12%)
Oct 29, 2004 31.98 32.31 31.77 32.13 373,721 +0.11(+0.34%)
Oct 28, 2004 32.16 32.42 32.02 32.03 390,074 -0.17(-0.54%)
Oct 27, 2004 31.10 32.43 31.10 32.20 552,044 +1.31(+4.23%)
Oct 26, 2004 30.08 31.04 29.73 30.90 723,273 +1.15(+3.86%)
Oct 25, 2004 29.71 30.06 29.40 29.75 183,133 +0.17(+0.56%)
Oct 22, 2004 29.86 30.11 29.49 29.58 173,633 -0.27(-0.92%)
Oct 21, 2004 29.94 30.34 29.83 29.86 242,534 +0.08(+0.28%)
Oct 20, 2004 29.36 30.01 29.07 29.77 182,171 +0.32(+1.07%)
Oct 19, 2004 29.59 29.92 29.30 29.46 337,166 -0.15(-0.51%)
Oct 18, 2004 29.40 30.06 29.00 29.61 274,399 +0.12(+0.42%)
Oct 15, 2004 29.45 29.85 29.42 29.48 405,586 -0.02(-0.06%)
Oct 14, 2004 29.56 29.88 29.37 29.50 205,979 -0.14(-0.48%)
Oct 13, 2004 30.21 30.45 29.54 29.64 259,729 -0.47(-1.55%)
Oct 12, 2004 30.61 30.61 29.74 30.11 222,573 -0.51(-1.66%)
Oct 11, 2004 30.41 30.82 30.24 30.61 189,866 +0.14(+0.46%)
Oct 08, 2004 31.23 31.23 30.27 30.47 279,208 -0.80(-2.55%)
Oct 07, 2004 31.20 31.45 30.98 31.27 414,604 +0.11(+0.35%)
Oct 06, 2004 30.65 31.24 30.50 31.16 387,910 +0.52(+1.68%)
Oct 05, 2004 30.54 30.65 30.34 30.65 186,980 +0.07(+0.22%)
Oct 04, 2004 30.15 30.73 30.15 30.58 382,619 +0.64(+2.14%)
Oct 01, 2004 29.24 30.03 29.24 29.94 310,472 +0.76(+2.59%)
Sep 30, 2004 29.01 29.47 29.01 29.18 286,784 +0.09(+0.31%)
Sep 29, 2004 28.90 29.27 28.87 29.09 502,263 +0.22(+0.75%)
Sep 28, 2004 28.95 29.24 28.68 28.87 308,428 -0.07(-0.23%)
Sep 27, 2004 29.17 29.22 28.73 28.94 134,313 -0.32(-1.08%)
Sep 24, 2004 29.44 29.59 29.15 29.26 81,405 -0.18(-0.62%)
Sep 23, 2004 29.40 29.61 29.06 29.44 101,126 +0.00(+0.00%)
Sep 22, 2004 29.84 29.84 29.11 29.44 222,332 -0.61(-2.02%)
Sep 21, 2004 29.81 30.06 29.69 30.05 188,904 +0.36(+1.20%)
Sep 20, 2004 29.93 29.93 29.56 29.69 244,337 -0.24(-0.81%)
Sep 17, 2004 30.25 30.25 29.76 29.93 163,893 -0.11(-0.36%)
Sep 16, 2004 29.87 30.15 29.81 30.04 149,344 +0.21(+0.70%)
Sep 15, 2004 30.23 30.23 29.59 29.83 411,237 -0.44(-1.46%)
Sep 14, 2004 29.78 30.31 29.73 30.27 184,696 +0.49(+1.65%)
Sep 13, 2004 29.75 30.09 29.72 29.78 288,828 +0.01(+0.03%)
Sep 10, 2004 29.73 29.93 29.44 29.77 369,152 +0.04(+0.14%)
Sep 09, 2004 29.43 29.77 29.43 29.73 225,339 +0.37(+1.25%)
Sep 08, 2004 29.99 29.99 29.26 29.37 427,711 -0.79(-2.62%)
Sep 07, 2004 29.98 30.31 29.89 30.16 126,497 +0.14(+0.47%)
Sep 03, 2004 30.11 30.28 29.80 30.01 219,928 -0.09(-0.30%)
Sep 02, 2004 29.70 30.35 29.52 30.11 299,409 +0.43(+1.46%)
Sep 01, 2004 29.41 29.74 29.21 29.67 295,562 +0.34(+1.16%)
Aug 31, 2004 29.08 29.33 28.92 29.33 252,875 +0.32(+1.09%)
Aug 30, 2004 29.32 29.32 28.61 29.02 361,576 -0.40(-1.36%)
Aug 27, 2004 28.98 29.46 28.98 29.41 132,389 +0.37(+1.29%)
Aug 26, 2004 29.17 29.32 28.86 29.04 195,999 -0.17(-0.60%)
Aug 25, 2004 28.98 29.31 28.82 29.22 303,137 +0.15(+0.52%)
Aug 24, 2004 28.92 29.07 28.83 29.07 305,301 +0.16(+0.55%)
Aug 23, 2004 29.00 29.10 28.83 28.91 285,341 -0.02(-0.06%)
Aug 20, 2004 28.56 28.99 28.43 28.92 231,351 +0.37(+1.31%)
Aug 19, 2004 28.35 28.69 28.19 28.55 196,360 +0.20(+0.70%)
Aug 18, 2004 28.15 28.40 28.03 28.35 441,178 +0.09(+0.32%)
Aug 17, 2004 28.28 28.90 28.11 28.26 390,916 +0.03(+0.12%)
Aug 16, 2004 27.78 28.51 27.76 28.23 336,926 +0.53(+1.92%)
Aug 13, 2004 27.69 27.88 27.30 27.69 145,977 +0.08(+0.30%)
Aug 12, 2004 28.03 28.03 27.42 27.61 289,670 -0.50(-1.78%)
Aug 11, 2004 28.40 28.40 27.75 28.11 532,324 -0.40(-1.40%)
Aug 10, 2004 27.98 28.67 27.98 28.51 334,040 +0.65(+2.33%)
Aug 09, 2004 27.40 27.87 27.40 27.86 288,708 +0.53(+1.95%)
Aug 06, 2004 27.69 27.73 27.18 27.33 329,711 -0.48(-1.73%)
Aug 05, 2004 28.46 28.65 27.78 27.81 198,043 -0.55(-1.94%)
Aug 04, 2004 27.83 28.48 27.49 28.36 287,144 +0.53(+1.91%)
Aug 03, 2004 28.70 28.70 27.55 27.83 212,593 -0.79(-2.76%)
Aug 02, 2004 27.76 28.65 27.63 28.62 263,456 +0.77(+2.78%)
Jul 30, 2004 27.81 28.02 27.59 27.84 179,645 +0.12(+0.42%)
Jul 29, 2004 27.02 27.97 27.02 27.73 286,663 +0.74(+2.74%)
Jul 28, 2004 27.33 27.33 26.90 26.99 287,746 -0.34(-1.25%)
Jul 27, 2004 26.87 27.33 26.13 27.33 429,755 +0.96(+3.63%)
Jul 26, 2004 26.97 26.97 25.98 26.37 407,870 -0.72(-2.67%)
Jul 23, 2004 27.62 27.62 27.08 27.09 273,557 -0.52(-1.87%)
Jul 22, 2004 26.90 28.07 26.76 27.61 383,220 +0.71(+2.63%)
Jul 21, 2004 27.43 27.72 26.66 26.90 282,816 -0.32(-1.16%)
Jul 20, 2004 27.09 27.28 26.78 27.22 263,456 +0.17(+0.65%)
Jul 19, 2004 26.99 27.26 26.88 27.04 205,498 -0.01(-0.03%)
Jul 16, 2004 27.03 27.18 26.81 27.05 330,312 +0.08(+0.31%)
Jul 15, 2004 26.54 27.23 26.33 26.97 396,086 +0.22(+0.84%)
Jul 14, 2004 27.27 27.34 26.59 26.75 367,588 -0.52(-1.92%)
Jul 13, 2004 27.49 27.61 27.15 27.27 172,190 -0.19(-0.70%)
Jul 12, 2004 27.87 27.87 27.25 27.46 217,282 -0.42(-1.49%)
Jul 09, 2004 27.90 28.02 27.65 27.88 320,092 +0.01(+0.03%)
Jul 08, 2004 27.90 28.03 27.69 27.87 312,035 -0.07(-0.24%)
Jul 07, 2004 27.74 28.09 27.70 27.93 295,441 +0.22(+0.78%)
Jul 06, 2004 27.95 27.95 27.30 27.72 291,233 -0.24(-0.86%)
Jul 02, 2004 27.93 28.03 27.69 27.96 124,694 -0.06(-0.21%)
Jul 01, 2004 28.31 28.38 27.94 28.02 211,631 -0.28(-1.00%)
Jun 30, 2004 27.99 28.38 27.78 28.30 302,656 +0.31(+1.10%)
Jun 29, 2004 27.63 28.03 27.55 27.99 341,014 +0.33(+1.20%)
Jun 28, 2004 27.74 28.10 27.36 27.66 419,654 +0.17(+0.64%)
Jun 25, 2004 26.86 27.49 26.86 27.49 525,831 +0.72(+2.67%)
Jun 24, 2004 26.82 26.99 26.66 26.77 174,836 -0.11(-0.40%)
Jun 23, 2004 26.46 26.88 26.44 26.88 195,037 +0.44(+1.67%)
Jun 22, 2004 26.15 26.49 26.07 26.44 290,872 +0.23(+0.89%)
Jun 21, 2004 26.07 26.42 25.91 26.20 532,925 +0.06(+0.22%)
Jun 18, 2004 25.79 26.15 25.75 26.15 299,409 +0.37(+1.42%)
Jun 17, 2004 25.88 25.88 25.44 25.78 203,574 -0.10(-0.39%)
Jun 16, 2004 25.83 25.95 25.67 25.88 169,545 +0.13(+0.52%)
Jun 15, 2004 25.38 25.83 25.38 25.75 253,356 +0.47(+1.84%)
Jun 14, 2004 25.78 25.78 25.00 25.28 784,718 -0.57(-2.22%)
Jun 10, 2004 25.79 25.92 25.56 25.86 168,703 +0.09(+0.36%)
Jun 09, 2004 26.02 26.11 25.71 25.76 130,706 -0.22(-0.86%)
Jun 08, 2004 25.66 26.01 25.56 25.99 173,994 +0.31(+1.20%)
Jun 07, 2004 25.32 25.74 25.21 25.68 162,450 +0.48(+1.91%)
Jun 04, 2004 25.16 25.39 25.02 25.20 116,878 +0.24(+0.97%)
Jun 03, 2004 25.38 25.38 24.96 24.96 1,144,852 -0.51(-1.99%)
Jun 02, 2004 25.57 25.73 25.12 25.46 268,386 +0.02(+0.07%)
Jun 01, 2004 25.28 25.53 24.70 25.45 313,598 +0.08(+0.33%)
May 28, 2004 25.39 25.49 25.05 25.36 140,686 -0.02(-0.10%)
May 27, 2004 25.45 25.55 25.19 25.39 228,345 -0.06(-0.23%)
May 26, 2004 25.24 25.46 25.22 25.45 324,901 +0.17(+0.66%)
May 25, 2004 24.53 25.28 24.33 25.28 236,642 +0.78(+3.19%)
May 24, 2004 24.20 24.62 24.20 24.50 184,576 +0.30(+1.24%)
May 21, 2004 23.93 24.20 23.93 24.20 127,459 +0.27(+1.11%)
May 20, 2004 23.87 24.09 23.57 23.93 142,009 +0.08(+0.35%)
May 19, 2004 24.07 24.27 23.78 23.85 177,842 -0.05(-0.21%)
May 18, 2004 23.70 24.08 23.46 23.90 213,074 +0.26(+1.09%)
May 17, 2004 24.28 24.28 23.44 23.64 281,132 -0.64(-2.64%)
May 14, 2004 24.60 24.72 24.20 24.28 112,910 -0.32(-1.28%)
May 13, 2004 24.72 24.79 24.48 24.60 148,021 -0.12(-0.50%)
May 12, 2004 24.67 24.78 24.33 24.72 500,339 +0.06(+0.24%)
May 11, 2004 24.53 24.85 24.53 24.67 175,076 +0.23(+0.95%)
May 10, 2004 24.62 24.67 24.31 24.43 193,353 -0.22(-0.91%)
May 07, 2004 24.85 25.30 24.66 24.66 164,615 -0.19(-0.77%)
May 06, 2004 25.03 25.05 24.54 24.85 183,253 -0.21(-0.83%)
May 05, 2004 25.03 25.20 24.87 25.06 458,133 +0.06(+0.23%)
May 04, 2004 24.87 25.20 24.72 25.00 397,770 +0.17(+0.70%)
May 03, 2004 24.49 25.19 24.49 24.82 274,399 +0.46(+1.88%)
Apr 30, 2004 24.85 24.95 24.37 24.37 407,510 -0.32(-1.28%)
Apr 29, 2004 24.87 24.93 24.60 24.68 602,667 -0.12(-0.47%)
Apr 28, 2004 24.71 25.24 24.44 24.80 419,534 +0.09(+0.37%)
Apr 27, 2004 24.52 24.81 24.43 24.71 372,639 +0.40(+1.64%)
Apr 26, 2004 24.45 24.61 24.09 24.31 173,272 -0.08(-0.34%)
Apr 23, 2004 24.45 24.49 24.33 24.39 295,922 -0.02(-0.07%)
Apr 22, 2004 24.39 24.53 24.33 24.41 210,067 +0.08(+0.34%)
Apr 21, 2004 24.03 24.33 24.03 24.33 254,318 +0.37(+1.56%)
Apr 20, 2004 23.90 24.13 23.83 23.95 247,704 +0.26(+1.09%)
Apr 19, 2004 23.64 23.83 23.49 23.69 123,371 +0.06(+0.25%)
Apr 16, 2004 23.68 23.70 23.58 23.64 164,374 -0.02(-0.11%)
Apr 15, 2004 23.91 23.96 23.48 23.66 187,221 -0.04(-0.18%)
Apr 14, 2004 23.29 23.72 23.06 23.70 291,954 -0.08(-0.35%)
Apr 13, 2004 24.26 24.28 23.70 23.78 202,252 -0.39(-1.62%)
Apr 12, 2004 24.12 24.30 23.94 24.18 211,991 +0.00(+0.00%)
Apr 08, 2004 24.49 24.53 24.16 24.18 100,284 -0.20(-0.82%)
Apr 07, 2004 24.24 24.53 23.98 24.38 131,187 +0.07(+0.31%)
Apr 06, 2004 24.45 24.51 24.20 24.30 83,450 -0.22(-0.88%)
Apr 05, 2004 24.28 24.52 24.23 24.52 191,790 +0.32(+1.31%)
Apr 02, 2004 24.10 24.33 24.03 24.20 176,880 +0.31(+1.29%)
Apr 01, 2004 23.49 24.04 23.45 23.89 151,869 +0.40(+1.70%)
Mar 31, 2004 23.58 23.59 23.33 23.49 119,763 -0.12(-0.49%)
Mar 30, 2004 23.54 23.68 23.45 23.61 151,749 +0.05(+0.21%)
Mar 29, 2004 23.22 23.71 23.22 23.56 261,292 +0.38(+1.65%)
Mar 26, 2004 22.93 23.30 22.83 23.18 122,529 +0.25(+1.09%)
Mar 25, 2004 22.55 22.98 22.55 22.93 176,760 +0.40(+1.77%)
Mar 24, 2004 22.54 22.77 22.41 22.53 281,373 -0.09(-0.40%)
Mar 23, 2004 22.66 22.82 22.37 22.62 226,060 +0.04(+0.18%)
Mar 22, 2004 23.16 23.16 22.50 22.58 204,055 -0.58(-2.51%)
Mar 19, 2004 23.24 23.28 22.84 23.16 170,988 +0.04(+0.18%)
Mar 18, 2004 23.44 23.49 22.71 23.12 133,952 -0.32(-1.35%)
Mar 17, 2004 23.08 23.70 23.08 23.44 164,855 +0.48(+2.10%)
Mar 16, 2004 23.08 23.33 22.75 22.95 191,189 -0.12(-0.54%)
Mar 15, 2004 23.48 23.58 22.83 23.08 234,958 -0.57(-2.39%)
Mar 12, 2004 23.22 23.64 23.16 23.64 321,414 -0.49(-2.03%)
Mar 11, 2004 24.12 24.55 24.06 24.13 287,986 -0.14(-0.58%)
Mar 10, 2004 24.48 24.94 24.23 24.28 242,894 -0.07(-0.31%)
Mar 09, 2004 24.70 24.71 24.12 24.35 331,876 -0.43(-1.74%)
Mar 08, 2004 25.03 25.15 24.76 24.78 217,883 -0.32(-1.29%)
Mar 05, 2004 24.92 25.18 24.88 25.11 154,514 +0.16(+0.63%)
Mar 04, 2004 24.91 24.97 24.82 24.95 346,906 +0.05(+0.20%)
Mar 03, 2004 24.95 24.95 24.77 24.90 148,262 -0.05(-0.20%)
Mar 02, 2004 25.09 25.15 24.82 24.95 298,688 -0.06(-0.23%)
Mar 01, 2004 24.91 25.01 24.81 25.01 334,160 +0.14(+0.57%)
Feb 27, 2004 24.95 24.95 24.79 24.87 294,479 -0.08(-0.33%)
Feb 26, 2004 24.87 24.95 24.57 24.95 310,833 +0.17(+0.67%)
Feb 25, 2004 24.48 24.88 24.45 24.78 389,834 +0.33(+1.36%)
Feb 24, 2004 24.56 24.78 24.37 24.45 142,129 -0.10(-0.41%)
Feb 23, 2004 24.85 24.92 24.54 24.55 1,550,438 -0.30(-1.20%)
Feb 20, 2004 25.28 25.28 24.79 24.85 331,395 -0.38(-1.52%)
Feb 19, 2004 25.47 25.48 25.21 25.23 365,183 -0.17(-0.69%)
Feb 18, 2004 25.19 25.49 25.19 25.41 266,342 +0.09(+0.36%)
Feb 17, 2004 25.07 25.36 25.03 25.32 793,256 +0.37(+1.47%)
Feb 13, 2004 25.12 25.30 24.82 24.95 379,132 -0.15(-0.60%)
Feb 12, 2004 25.57 25.91 24.88 25.10 180,006 -0.27(-1.05%)
Feb 11, 2004 25.16 25.36 24.97 25.36 212,472 +0.42(+1.67%)
Feb 10, 2004 24.21 24.95 24.21 24.95 270,310 +0.83(+3.45%)
Feb 09, 2004 24.33 24.45 23.93 24.12 236,040 -0.23(-0.96%)
Feb 06, 2004 24.30 24.52 24.20 24.35 318,047 +0.17(+0.72%)
Feb 05, 2004 24.17 24.87 24.04 24.18 396,808 +0.22(+0.90%)
Feb 04, 2004 24.87 24.95 23.96 23.96 480,498 -0.41(-1.67%)
Feb 03, 2004 23.41 24.50 23.41 24.37 593,769 +1.01(+4.31%)
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.