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 (%)
Jun 30, 2009 31.65 32.09 30.97 31.26 256,484 -0.47(-1.47%)
Jun 29, 2009 32.02 32.46 31.39 31.73 178,560 -0.25(-0.78%)
Jun 26, 2009 31.57 32.12 31.37 31.98 342,785 +0.31(+0.97%)
Jun 25, 2009 31.18 31.69 31.00 31.67 515,597 -0.09(-0.29%)
Jun 24, 2009 31.21 32.13 31.07 31.76 415,732 +0.76(+2.44%)
Jun 23, 2009 31.39 31.79 30.67 31.00 376,702 -0.25(-0.80%)
Jun 22, 2009 32.53 32.59 31.24 31.25 495,254 -1.56(-4.74%)
Jun 19, 2009 32.56 32.98 32.31 32.81 497,941 +0.81(+2.52%)
Jun 18, 2009 32.03 32.37 31.47 32.00 245,696 -0.02(-0.08%)
Jun 17, 2009 32.32 32.49 31.60 32.03 341,544 -0.19(-0.59%)
Jun 16, 2009 33.48 33.48 32.11 32.22 234,623 -1.08(-3.25%)
Jun 15, 2009 33.30 33.64 32.58 33.30 235,939 -0.66(-1.93%)
Jun 12, 2009 33.75 34.13 33.27 33.96 159,521 +0.03(+0.10%)
Jun 11, 2009 34.65 34.93 33.86 33.92 520,113 -0.52(-1.52%)
Jun 10, 2009 35.45 35.71 33.62 34.45 461,844 -0.82(-2.31%)
Jun 09, 2009 35.11 35.70 34.51 35.26 379,644 +0.43(+1.24%)
Jun 08, 2009 34.22 35.23 34.21 34.83 320,990 -0.40(-1.13%)
Jun 05, 2009 35.75 35.75 34.83 35.23 192,227 -0.27(-0.75%)
Jun 04, 2009 35.28 35.75 35.05 35.49 378,624 +0.22(+0.61%)
Jun 03, 2009 35.43 35.74 34.93 35.28 556,777 -0.49(-1.37%)
Jun 02, 2009 34.90 36.43 34.90 35.77 627,473 +0.47(+1.32%)
Jun 01, 2009 34.65 35.39 34.45 35.30 856,328 +1.19(+3.49%)
May 29, 2009 33.93 34.26 33.40 34.11 282,532 +0.39(+1.16%)
May 28, 2009 33.53 34.38 32.67 33.72 624,666 +0.63(+1.91%)
May 27, 2009 34.07 34.07 32.94 33.09 673,819 -0.83(-2.45%)
May 26, 2009 32.22 33.94 32.02 33.92 1,005,739 +1.30(+3.98%)
May 22, 2009 32.83 33.35 32.03 32.63 591,709 -0.17(-0.51%)
May 21, 2009 32.42 33.20 32.33 32.79 773,420 +0.00(+0.00%)
May 20, 2009 33.19 33.91 32.69 32.79 755,258 -0.22(-0.68%)
May 19, 2009 32.63 33.50 32.13 33.02 563,434 +0.39(+1.20%)
May 18, 2009 32.20 32.86 31.62 32.63 683,124 +0.71(+2.21%)
May 15, 2009 30.76 32.54 30.59 31.92 1,001,973 +2.05(+6.88%)
May 14, 2009 29.45 30.54 28.91 29.86 648,667 +0.47(+1.58%)
May 13, 2009 30.35 30.72 29.17 29.40 356,515 -0.71(-2.35%)
May 12, 2009 31.71 32.09 30.05 30.11 438,172 -1.44(-4.56%)
May 11, 2009 31.32 32.03 30.77 31.54 659,232 -0.33(-1.04%)
May 08, 2009 31.41 31.92 30.63 31.88 622,616 +0.96(+3.09%)
May 07, 2009 32.82 33.32 30.53 30.92 502,349 -1.51(-4.64%)
May 06, 2009 33.01 33.45 32.17 32.43 516,509 -0.29(-0.89%)
May 05, 2009 33.20 33.47 32.31 32.72 850,887 -0.59(-1.77%)
May 04, 2009 32.88 33.31 32.78 33.31 727,106 +0.86(+2.67%)
May 01, 2009 32.72 32.90 31.29 32.44 1,318,027 -0.64(-1.94%)
Apr 30, 2009 31.54 33.35 31.48 33.08 1,294,521 +1.82(+5.83%)
Apr 29, 2009 29.63 31.30 28.97 31.26 959,997 +1.80(+6.13%)
Apr 28, 2009 29.41 29.95 28.48 29.46 937,481 -0.34(-1.14%)
Apr 27, 2009 30.07 30.79 29.52 29.80 550,851 -0.70(-2.29%)
Apr 24, 2009 28.77 30.78 28.53 30.50 954,653 +1.99(+6.97%)
Apr 23, 2009 28.92 28.92 27.77 28.51 751,518 -0.31(-1.07%)
Apr 22, 2009 28.61 29.44 28.61 28.82 563,953 -0.17(-0.60%)
Apr 21, 2009 28.31 29.08 28.27 28.99 326,934 +0.57(+1.99%)
Apr 20, 2009 28.61 29.02 28.28 28.43 675,385 -0.64(-2.20%)
Apr 17, 2009 29.39 29.46 28.78 29.07 361,215 -0.22(-0.77%)
Apr 16, 2009 29.09 29.48 28.67 29.29 445,928 +0.47(+1.64%)
Apr 15, 2009 28.28 28.87 27.99 28.82 352,753 +0.42(+1.46%)
Apr 14, 2009 29.02 29.51 28.09 28.40 772,428 -0.91(-3.09%)
Apr 13, 2009 27.76 29.37 27.24 29.31 1,135,871 +1.17(+4.17%)
Apr 09, 2009 27.28 28.41 27.05 28.13 580,777 +1.41(+5.26%)
Apr 08, 2009 26.13 26.73 25.83 26.73 386,961 +0.72(+2.75%)
Apr 07, 2009 26.35 26.77 25.90 26.01 522,162 -0.84(-3.13%)
Apr 06, 2009 27.08 27.46 26.45 26.85 583,732 -0.55(-2.00%)
Apr 03, 2009 28.15 28.20 27.21 27.40 708,775 -1.00(-3.51%)
Apr 02, 2009 26.75 28.79 26.53 28.40 906,019 +2.30(+8.79%)
Apr 01, 2009 24.48 26.23 24.15 26.11 1,218,977 -0.24(-0.92%)
Mar 31, 2009 26.27 26.89 25.82 26.35 333,533 +0.33(+1.28%)
Mar 30, 2009 26.59 26.59 25.46 26.01 653,102 -2.62(-9.15%)
Mar 26, 2009 26.90 28.81 26.73 28.63 761,174 +2.11(+7.96%)
Mar 25, 2009 27.02 27.39 25.45 26.52 737,260 -0.31(-1.15%)
Mar 24, 2009 25.79 27.44 25.70 26.83 684,577 +0.58(+2.22%)
Mar 23, 2009 25.42 26.25 25.32 26.25 588,014 +1.84(+7.53%)
Mar 20, 2009 25.52 25.92 24.20 24.41 512,873 -0.99(-3.90%)
Mar 19, 2009 25.25 25.72 25.01 25.40 432,031 +0.53(+2.13%)
Mar 18, 2009 24.03 25.31 23.65 24.87 765,752 +0.83(+3.47%)
Mar 17, 2009 23.43 24.07 23.14 24.03 404,799 +0.53(+2.26%)
Mar 16, 2009 23.97 24.36 23.43 23.50 411,373 -0.20(-0.84%)
Mar 13, 2009 23.46 24.10 23.33 23.70 0 +0.31(+1.32%)
Mar 12, 2009 22.29 23.49 22.04 23.39 551,686 +0.85(+3.76%)
Mar 11, 2009 22.46 22.91 22.15 22.55 618,813 +0.15(+0.67%)
Mar 10, 2009 20.90 22.44 20.73 22.40 669,333 +1.94(+9.47%)
Mar 09, 2009 21.21 21.90 20.34 20.46 729,268 -1.08(-5.02%)
Mar 06, 2009 22.10 22.28 20.86 21.54 0 -0.54(-2.45%)
Mar 05, 2009 22.63 22.82 22.07 22.08 450,476 -1.04(-4.50%)
Mar 04, 2009 22.94 23.54 22.68 23.12 474,463 +0.47(+2.06%)
Mar 02, 2009 23.94 24.28 22.59 22.65 732,326 -1.80(-7.38%)
Feb 27, 2009 24.38 25.26 24.10 24.46 0 -0.29(-1.18%)
Feb 26, 2009 25.71 25.75 24.74 24.75 462,100 -0.82(-3.22%)
Feb 25, 2009 25.53 26.11 24.67 25.57 565,733 -0.11(-0.42%)
Feb 24, 2009 24.77 25.99 24.09 25.68 786,166 +1.32(+5.43%)
Feb 23, 2009 25.74 25.83 24.32 24.36 590,954 -1.05(-4.12%)
Feb 20, 2009 25.38 25.70 24.69 25.41 0 -0.39(-1.51%)
Feb 19, 2009 26.54 26.57 25.77 25.80 336,589 -0.50(-1.90%)
Feb 18, 2009 27.59 27.60 25.83 26.30 854,518 -0.98(-3.60%)
Feb 17, 2009 27.24 27.82 26.74 27.28 1,296,886 -1.28(-4.48%)
Feb 13, 2009 28.92 29.62 28.29 28.56 535,543 -0.27(-0.92%)
Feb 12, 2009 28.53 29.00 27.69 28.82 508,113 -0.11(-0.37%)
Feb 11, 2009 28.31 29.36 27.96 28.93 540,376 +0.68(+2.41%)
Feb 10, 2009 29.52 30.05 27.97 28.25 882,552 -1.53(-5.14%)
Feb 09, 2009 29.62 30.14 29.27 29.78 591,553 -0.43(-1.43%)
Feb 06, 2009 28.49 30.32 28.35 30.21 965,753 +1.59(+5.55%)
Feb 05, 2009 27.09 29.19 27.04 28.62 1,386,381 +0.88(+3.18%)
Feb 04, 2009 26.95 28.72 26.85 27.74 1,641,816 +1.10(+4.12%)
Feb 03, 2009 24.16 26.94 23.72 26.65 2,769,956 +4.03(+17.84%)
Feb 02, 2009 21.84 22.83 21.76 22.61 866,722 +0.17(+0.78%)
Jan 30, 2009 22.79 23.06 22.24 22.44 0 -0.14(-0.63%)
Jan 29, 2009 22.87 22.99 22.24 22.58 444,944 -0.71(-3.04%)
Jan 28, 2009 22.37 23.33 22.33 23.29 645,299 +1.25(+5.66%)
Jan 27, 2009 22.20 22.44 21.63 22.04 307,708 +0.13(+0.61%)
Jan 26, 2009 21.53 22.27 21.32 21.91 642,026 +0.47(+2.21%)
Jan 23, 2009 20.92 22.18 20.82 21.43 468,819 -0.08(-0.39%)
Jan 22, 2009 21.52 22.01 21.01 21.51 519,348 -0.37(-1.71%)
Jan 21, 2009 21.08 21.98 20.91 21.89 553,587 +1.16(+5.58%)
Jan 20, 2009 22.32 22.51 20.64 20.73 687,826 -1.86(-8.24%)
Jan 16, 2009 23.84 23.84 21.95 22.60 0 -1.10(-4.63%)
Jan 15, 2009 23.21 23.93 22.49 23.69 540,998 +0.45(+1.93%)
Jan 14, 2009 24.38 24.39 23.04 23.24 544,694 -1.56(-6.30%)
Jan 13, 2009 24.64 24.91 24.27 24.81 706,294 -0.05(-0.20%)
Jan 12, 2009 25.36 25.36 24.52 24.86 703,200 -0.42(-1.65%)
Jan 09, 2009 26.06 26.19 25.27 25.27 522,110 -0.94(-3.59%)
Jan 08, 2009 25.98 26.81 25.87 26.21 859,988 +0.10(+0.38%)
Jan 07, 2009 26.16 26.41 24.93 26.11 1,536,348 -0.41(-1.54%)
Jan 06, 2009 26.61 27.44 26.17 26.52 1,350,662 +0.07(+0.28%)
Jan 05, 2009 26.80 27.15 26.15 26.45 595,030 -0.31(-1.15%)
Jan 02, 2009 25.07 27.08 24.87 26.75 0 +1.70(+6.81%)
Jan 01, 2009 23.69 25.91 23.69 25.05 0 +0.00(+0.00%)
Dec 31, 2008 23.69 25.91 23.69 25.05 642,914 +1.49(+6.32%)
Dec 30, 2008 23.14 23.56 22.95 23.56 495,813 +0.62(+2.68%)
Dec 29, 2008 23.12 23.59 22.60 22.94 547,664 -0.07(-0.33%)
Dec 26, 2008 22.66 23.08 22.25 23.02 0 +0.43(+1.91%)
Dec 24, 2008 22.65 22.89 21.95 22.59 112,247 -0.11(-0.48%)
Dec 23, 2008 23.29 23.44 22.50 22.70 522,876 -0.51(-2.19%)
Dec 22, 2008 23.55 23.76 22.40 23.20 575,209 -0.35(-1.48%)
Dec 19, 2008 23.25 24.30 23.09 23.55 635,236 +0.62(+2.68%)
Dec 18, 2008 23.62 23.67 22.62 22.94 393,453 -0.68(-2.89%)
Dec 17, 2008 21.84 23.78 21.51 23.62 639,833 +1.60(+7.25%)
Dec 16, 2008 21.40 22.04 21.07 22.02 706,550 +0.92(+4.38%)
Dec 15, 2008 22.30 22.41 20.61 21.10 320,885 -1.01(-4.55%)
Dec 12, 2008 20.47 22.25 20.33 22.10 0 +1.12(+5.35%)
Dec 11, 2008 21.26 21.87 20.72 20.98 632,436 -0.57(-2.62%)
Dec 10, 2008 21.65 22.03 20.87 21.55 687,688 +0.24(+1.13%)
Dec 09, 2008 22.01 22.33 21.13 21.31 649,333 -0.82(-3.68%)
Dec 08, 2008 22.75 23.13 21.85 22.12 719,464 -0.07(-0.30%)
Dec 05, 2008 21.09 22.40 20.50 22.19 0 +0.65(+3.01%)
Dec 04, 2008 22.10 23.21 20.83 21.54 443,447 -0.91(-4.07%)
Dec 03, 2008 21.60 22.59 20.54 22.45 406,602 +1.21(+5.72%)
Dec 02, 2008 20.79 21.52 20.15 21.24 421,715 +0.91(+4.50%)
Dec 01, 2008 22.11 22.11 20.25 20.33 619,393 -2.46(-10.80%)
Nov 28, 2008 22.25 22.80 21.79 22.79 152,286 +0.57(+2.54%)
Nov 26, 2008 20.38 22.45 20.30 22.22 964,425 +1.25(+5.95%)
Nov 25, 2008 21.48 21.71 20.33 20.97 713,237 -0.37(-1.75%)
Nov 24, 2008 20.23 22.32 20.23 21.35 1,268,993 +1.68(+8.54%)
Nov 21, 2008 19.21 19.71 17.44 19.67 1,586,444 +0.85(+4.51%)
Nov 20, 2008 20.30 21.15 18.80 18.82 711,672 -1.86(-9.01%)
Nov 19, 2008 22.48 22.65 20.55 20.68 1,012,127 -2.09(-9.17%)
Nov 18, 2008 23.09 23.39 21.80 22.77 751,677 -0.15(-0.65%)
Nov 17, 2008 23.34 23.77 22.45 22.92 669,980 -0.62(-2.61%)
Nov 14, 2008 24.75 25.61 23.52 23.54 0 -1.83(-7.21%)
Nov 13, 2008 23.36 25.37 21.86 25.36 1,040,777 +2.05(+8.77%)
Nov 12, 2008 25.15 25.15 23.32 23.32 674,704 -2.24(-8.75%)
Nov 11, 2008 26.68 26.72 25.28 25.56 947,072 -1.28(-4.77%)
Nov 10, 2008 26.20 28.42 26.20 26.84 792,752 +0.66(+2.51%)
Nov 07, 2008 25.66 26.18 25.32 26.18 0 +0.72(+2.84%)
Nov 06, 2008 26.66 26.81 25.32 25.46 1,840,100 -1.36(-5.09%)
Nov 05, 2008 28.72 29.16 26.75 26.82 790,392 -2.34(-8.01%)
Nov 04, 2008 28.38 29.83 28.36 29.16 763,417 +0.80(+2.81%)
Nov 03, 2008 27.94 29.40 27.75 28.36 681,152 +0.41(+1.46%)
Oct 31, 2008 27.05 28.64 26.65 27.95 1,097,398 +0.33(+1.20%)
Oct 30, 2008 26.99 27.74 26.23 27.62 1,723,092 +1.36(+5.19%)
Oct 29, 2008 26.02 27.37 25.36 26.25 720,604 -0.03(-0.13%)
Oct 28, 2008 24.92 26.33 23.75 26.29 826,947 +2.12(+8.78%)
Oct 27, 2008 24.60 24.91 23.78 24.17 836,846 -0.89(-3.55%)
Oct 24, 2008 22.03 25.45 21.63 25.06 0 -0.47(-1.86%)
Oct 23, 2008 28.87 29.17 22.47 25.53 2,217,127 -3.37(-11.65%)
Oct 22, 2008 29.60 30.03 27.84 28.90 2,050,331 -0.98(-3.28%)
Oct 21, 2008 37.55 37.55 28.53 29.88 4,139,870 -9.89(-24.86%)
Oct 20, 2008 38.19 39.80 37.07 39.77 649,563 +1.68(+4.41%)
Oct 17, 2008 37.21 40.08 36.68 38.09 0 +0.16(+0.42%)
Oct 16, 2008 35.83 38.04 34.44 37.93 852,637 +2.17(+6.07%)
Oct 15, 2008 39.16 39.20 35.76 35.76 596,460 -3.80(-9.61%)
Oct 14, 2008 42.41 42.50 38.52 39.56 501,530 -1.61(-3.90%)
Oct 13, 2008 39.00 41.17 38.80 41.17 612,091 +3.33(+8.79%)
Oct 10, 2008 37.42 39.18 34.81 37.84 0 -0.22(-0.59%)
Oct 09, 2008 40.43 40.64 37.52 38.06 742,711 -1.97(-4.92%)
Oct 08, 2008 39.15 41.80 38.63 40.03 1,280,255 -0.17(-0.41%)
Oct 07, 2008 43.83 44.89 39.94 40.20 2,236,321 -3.01(-6.97%)
Oct 06, 2008 44.33 44.33 41.02 43.21 1,271,790 -1.97(-4.36%)
Oct 03, 2008 47.41 49.17 45.09 45.18 0 -1.41(-3.02%)
Oct 02, 2008 47.79 48.36 46.03 46.59 1,317,299 -2.12(-4.35%)
Oct 01, 2008 49.17 50.48 48.16 48.71 622,910 -0.78(-1.58%)
Sep 30, 2008 47.89 49.72 46.97 49.49 1,878,499 +2.87(+6.15%)
Sep 29, 2008 49.72 49.76 46.55 46.62 678,625 -3.95(-7.81%)
Sep 26, 2008 49.88 50.67 49.27 50.57 0 -0.08(-0.16%)
Sep 25, 2008 50.56 51.27 49.95 50.65 436,799 +1.18(+2.39%)
Sep 24, 2008 48.41 50.52 48.41 49.47 421,059 +0.34(+0.69%)
Sep 23, 2008 51.00 51.15 48.85 49.13 618,692 -2.02(-3.95%)
Sep 22, 2008 51.76 52.08 51.03 51.15 768,033 -1.06(-2.02%)
Sep 19, 2008 56.33 57.31 51.85 52.21 0 +0.94(+1.83%)
Sep 18, 2008 50.65 52.55 47.49 51.27 713,406 +1.62(+3.27%)
Sep 17, 2008 52.25 52.33 49.54 49.65 864,882 -3.28(-6.21%)
Sep 16, 2008 50.84 53.16 50.84 52.93 854,887 +1.08(+2.08%)
Sep 15, 2008 53.62 54.59 51.65 51.85 712,334 -3.96(-7.09%)
Sep 12, 2008 55.59 55.89 55.02 55.81 0 -0.03(-0.06%)
Sep 11, 2008 56.51 56.91 55.10 55.84 542,054 -1.34(-2.34%)
Sep 10, 2008 57.42 58.39 56.64 57.18 677,056 +0.41(+0.72%)
Sep 09, 2008 58.58 59.46 56.74 56.78 463,247 -2.00(-3.41%)
Sep 08, 2008 58.17 59.57 57.80 58.78 561,463 +1.97(+3.47%)
Sep 05, 2008 57.00 57.36 55.81 56.81 0 -0.53(-0.93%)
Sep 04, 2008 59.87 59.87 57.09 57.34 704,310 -2.87(-4.77%)
Sep 03, 2008 60.43 61.41 59.51 60.21 610,613 -0.27(-0.44%)
Sep 02, 2008 62.27 62.43 60.02 60.48 792,417 -0.91(-1.48%)
Aug 29, 2008 60.11 62.40 60.11 61.38 0 +1.06(+1.75%)
Aug 28, 2008 57.65 60.49 57.51 60.33 696,455 +3.13(+5.47%)
Aug 27, 2008 55.94 57.59 55.94 57.20 625,217 +1.31(+2.35%)
Aug 26, 2008 54.94 56.41 54.67 55.89 461,892 +0.77(+1.40%)
Aug 25, 2008 55.64 55.96 54.69 55.11 425,869 -0.96(-1.72%)
Aug 22, 2008 55.78 56.97 55.39 56.08 0 +0.69(+1.25%)
Aug 21, 2008 55.30 56.20 54.94 55.39 360,186 -0.44(-0.79%)
Aug 20, 2008 56.65 57.06 55.44 55.83 622,805 -0.47(-0.83%)
Aug 19, 2008 57.98 58.05 55.94 56.29 625,743 -1.84(-3.16%)
Aug 18, 2008 58.95 58.95 57.42 58.13 393,240 -0.50(-0.85%)
Aug 15, 2008 58.02 59.00 57.74 58.63 0 +0.43(+0.74%)
Aug 14, 2008 56.88 58.51 56.88 58.20 408,152 +0.77(+1.33%)
Aug 13, 2008 56.14 57.63 56.14 57.43 620,799 +0.80(+1.41%)
Aug 12, 2008 57.89 58.00 56.11 56.63 490,107 -1.48(-2.55%)
Aug 11, 2008 56.72 58.84 56.47 58.11 532,673 +1.54(+2.72%)
Aug 08, 2008 55.82 56.82 55.48 56.58 527,198 +0.69(+1.24%)
Aug 07, 2008 56.21 56.29 55.65 55.89 424,928 -0.71(-1.25%)
Aug 06, 2008 57.57 57.57 56.22 56.59 495,328 -0.62(-1.08%)
Aug 05, 2008 56.60 57.62 56.60 57.21 512,496 +1.28(+2.29%)
Aug 04, 2008 55.79 56.67 55.03 55.93 706,110 -0.17(-0.31%)
Aug 01, 2008 56.79 56.79 55.35 56.10 440,327 -0.47(-0.84%)
Jul 31, 2008 56.19 57.34 55.54 56.58 650,871 +0.36(+0.64%)
Jul 30, 2008 58.47 58.82 55.12 56.22 995,958 -1.88(-3.24%)
Jul 29, 2008 58.10 58.42 56.50 58.10 992,863 +1.55(+2.74%)
Jul 28, 2008 56.18 57.02 55.81 56.55 491,990 -0.06(-0.10%)
Jul 25, 2008 55.93 57.49 55.64 56.61 727,904 +1.24(+2.24%)
Jul 24, 2008 56.39 57.19 55.15 55.37 910,251 -1.24(-2.19%)
Jul 23, 2008 54.90 57.57 54.65 56.61 878,531 +1.41(+2.56%)
Jul 22, 2008 51.15 55.23 50.90 55.20 2,041,270 +6.00(+12.19%)
Jul 21, 2008 48.99 49.72 48.73 49.20 595,818 +0.24(+0.49%)
Jul 18, 2008 48.60 49.12 48.08 48.96 489,039 +0.40(+0.82%)
Jul 17, 2008 46.70 48.56 46.70 48.56 663,984 +1.99(+4.27%)
Jul 16, 2008 47.16 47.45 45.62 46.57 833,105 -0.79(-1.67%)
Jul 15, 2008 47.39 48.43 46.21 47.36 565,108 -0.52(-1.09%)
Jul 14, 2008 49.45 50.06 47.48 47.89 571,184 -0.89(-1.82%)
Jul 11, 2008 48.55 49.32 47.43 48.78 504,929 -0.31(-0.63%)
Jul 10, 2008 47.46 49.85 47.46 49.08 394,229 +1.46(+3.07%)
Jul 09, 2008 48.85 49.05 47.40 47.62 238,002 -1.31(-2.67%)
Jul 08, 2008 47.92 48.93 46.70 48.93 541,592 +1.16(+2.44%)
Jul 07, 2008 49.70 49.72 47.46 47.76 652,239 -1.55(-3.14%)
Jul 04, 2008 49.31 49.77 48.04 49.31 250,372 +0.00(+0.00%)
Jul 03, 2008 49.31 49.77 48.04 49.31 250,372 +0.08(+0.17%)
Jul 02, 2008 49.94 50.34 49.07 49.22 425,438 -0.86(-1.71%)
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.