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, 2005 31.46 31.54 30.76 30.91 332,717 -0.42(-1.35%)
Jun 29, 2005 31.30 31.72 31.22 31.34 306,865 +0.07(+0.21%)
Jun 28, 2005 31.37 31.53 30.85 31.27 356,045 +0.11(+0.35%)
Jun 27, 2005 31.15 31.30 30.87 31.16 245,780 +0.01(+0.03%)
Jun 24, 2005 31.19 31.29 30.77 31.15 392,118 -0.03(-0.11%)
Jun 23, 2005 31.30 31.83 31.12 31.19 151,388 -0.11(-0.35%)
Jun 22, 2005 31.63 31.73 30.97 31.29 359,772 +0.02(+0.08%)
Jun 21, 2005 31.14 31.39 31.12 31.27 280,892 +0.02(+0.05%)
Jun 20, 2005 31.14 31.54 31.11 31.25 152,350 +0.02(+0.08%)
Jun 17, 2005 31.23 31.69 31.15 31.23 259,969 +0.04(+0.13%)
Jun 16, 2005 31.43 31.59 31.10 31.19 461,259 -0.22(-0.72%)
Jun 15, 2005 30.94 31.41 30.93 31.41 217,763 +0.13(+0.43%)
Jun 14, 2005 31.42 31.88 31.07 31.28 248,786 -0.20(-0.63%)
Jun 13, 2005 31.89 32.08 31.33 31.48 213,555 -0.42(-1.33%)
Jun 10, 2005 32.07 32.11 31.78 31.90 167,260 -0.13(-0.42%)
Jun 09, 2005 31.80 32.09 31.64 32.03 173,513 +0.23(+0.73%)
Jun 08, 2005 31.96 32.12 31.64 31.80 183,253 -0.05(-0.16%)
Jun 07, 2005 32.04 32.43 31.82 31.85 396,327 -0.13(-0.42%)
Jun 06, 2005 31.89 32.09 31.69 31.98 350,033 +0.14(+0.44%)
Jun 03, 2005 31.92 31.98 31.60 31.84 233,154 -0.12(-0.36%)
Jun 02, 2005 32.10 32.13 31.73 31.96 227,383 +0.07(+0.21%)
Jun 01, 2005 31.31 31.97 31.02 31.89 255,640 +0.45(+1.43%)
May 31, 2005 31.13 31.69 31.10 31.44 302,416 +0.35(+1.12%)
May 27, 2005 30.86 31.22 30.70 31.09 84,051 +0.19(+0.62%)
May 26, 2005 30.49 30.96 30.35 30.90 256,602 +0.67(+2.23%)
May 25, 2005 30.52 30.52 29.72 30.23 156,198 -0.28(-0.93%)
May 24, 2005 30.69 30.74 30.30 30.51 214,637 -0.17(-0.57%)
May 23, 2005 30.35 30.98 30.31 30.69 295,682 +0.34(+1.12%)
May 20, 2005 30.64 30.64 30.11 30.35 207,061 -0.29(-0.95%)
May 19, 2005 30.93 31.06 30.48 30.64 178,563 -0.30(-0.97%)
May 18, 2005 30.73 30.99 30.30 30.94 198,043 +0.41(+1.33%)
May 17, 2005 30.09 30.59 29.84 30.53 161,248 +0.46(+1.52%)
May 16, 2005 29.56 30.22 29.44 30.07 177,361 +0.31(+1.03%)
May 13, 2005 29.86 30.20 29.60 29.76 125,655 -0.07(-0.25%)
May 12, 2005 30.02 30.40 29.77 29.84 123,130 -0.26(-0.86%)
May 11, 2005 30.07 30.25 29.60 30.10 105,815 +0.12(+0.42%)
May 10, 2005 30.62 30.65 29.58 29.97 275,240 -0.80(-2.59%)
May 09, 2005 30.42 30.85 30.23 30.77 139,484 +0.27(+0.87%)
May 06, 2005 30.93 30.93 30.30 30.50 86,335 -0.01(-0.03%)
May 05, 2005 30.42 30.59 30.11 30.51 152,230 +0.12(+0.38%)
May 04, 2005 29.94 30.50 29.94 30.40 584,631 +0.75(+2.52%)
May 03, 2005 30.91 31.14 29.11 29.65 474,967 -1.48(-4.76%)
May 02, 2005 30.64 31.53 30.64 31.13 374,082 +0.42(+1.38%)
Apr 29, 2005 30.36 31.14 29.55 30.70 408,712 +0.65(+2.16%)
Apr 28, 2005 30.33 30.88 29.94 30.06 360,013 -0.23(-0.77%)
Apr 27, 2005 30.52 31.39 29.96 30.29 352,678 -0.64(-2.07%)
Apr 26, 2005 29.52 31.01 28.87 30.93 890,534 +2.55(+9.00%)
Apr 25, 2005 27.94 28.44 27.90 28.38 165,577 +0.68(+2.46%)
Apr 22, 2005 28.45 28.47 27.36 27.69 183,012 -0.75(-2.63%)
Apr 21, 2005 28.28 28.77 28.09 28.44 167,621 +0.37(+1.30%)
Apr 20, 2005 28.53 28.65 28.02 28.08 159,444 -0.52(-1.80%)
Apr 19, 2005 28.28 28.77 28.25 28.59 199,366 +0.37(+1.33%)
Apr 18, 2005 28.15 28.28 27.69 28.22 176,639 +0.42(+1.53%)
Apr 15, 2005 28.77 28.77 27.55 27.79 250,470 -1.07(-3.72%)
Apr 14, 2005 29.27 29.51 28.81 28.87 154,394 -0.42(-1.45%)
Apr 13, 2005 29.63 29.68 29.13 29.29 117,238 -0.38(-1.29%)
Apr 12, 2005 29.64 29.91 29.07 29.67 263,095 +0.03(+0.11%)
Apr 11, 2005 30.14 30.60 29.55 29.64 164,976 -0.29(-0.97%)
Apr 08, 2005 30.36 30.75 29.77 29.93 186,139 -0.42(-1.40%)
Apr 07, 2005 30.13 30.50 30.05 30.35 105,575 +0.14(+0.47%)
Apr 06, 2005 29.78 30.55 29.78 30.21 225,579 +0.47(+1.57%)
Apr 05, 2005 29.66 29.95 29.58 29.75 164,374 +0.03(+0.11%)
Apr 04, 2005 29.86 29.94 29.24 29.71 242,534 -0.07(-0.25%)
Apr 01, 2005 30.00 30.28 29.36 29.79 197,802 -0.27(-0.91%)
Mar 31, 2005 30.06 30.20 29.68 30.06 227,864 +0.00(+0.00%)
Mar 30, 2005 30.11 30.53 29.96 30.06 217,402 -0.04(-0.14%)
Mar 29, 2005 30.11 30.53 29.93 30.11 279,329 +0.08(+0.28%)
Mar 28, 2005 29.94 30.21 29.90 30.02 240,489 +0.10(+0.33%)
Mar 24, 2005 29.82 30.33 29.72 29.92 261,051 +0.10(+0.33%)
Mar 23, 2005 29.52 29.82 29.49 29.82 200,688 +0.20(+0.67%)
Mar 22, 2005 29.69 29.90 29.29 29.62 223,775 -0.16(-0.53%)
Mar 21, 2005 29.94 30.05 29.64 29.78 139,003 -0.31(-1.02%)
Mar 18, 2005 30.24 30.40 29.71 30.09 310,111 +0.07(+0.25%)
Mar 17, 2005 29.95 30.18 29.78 30.01 151,147 +0.05(+0.17%)
Mar 16, 2005 30.04 30.19 29.65 29.96 429,274 +0.02(+0.08%)
Mar 15, 2005 30.63 30.71 29.81 29.94 206,821 -0.77(-2.52%)
Mar 14, 2005 30.48 30.85 30.44 30.71 115,795 +0.37(+1.21%)
Mar 11, 2005 30.51 30.77 30.13 30.35 127,940 -0.27(-0.87%)
Mar 10, 2005 30.77 31.09 30.15 30.61 204,536 -0.12(-0.38%)
Mar 09, 2005 31.05 31.05 30.62 30.73 147,179 -0.28(-0.91%)
Mar 08, 2005 31.59 31.79 30.96 31.01 149,945 -0.48(-1.53%)
Mar 07, 2005 30.87 31.60 30.85 31.49 180,247 +0.65(+2.10%)
Mar 04, 2005 31.23 31.27 30.63 30.85 158,482 -0.05(-0.16%)
Mar 03, 2005 31.07 31.39 30.52 30.90 136,838 -0.01(-0.03%)
Mar 02, 2005 31.10 31.52 30.82 30.90 152,470 -0.19(-0.62%)
Mar 01, 2005 31.10 31.48 31.02 31.09 240,730 -0.12(-0.40%)
Feb 28, 2005 30.70 31.39 30.67 31.22 292,195 +0.72(+2.37%)
Feb 25, 2005 30.52 30.53 30.16 30.50 333,559 -0.07(-0.22%)
Feb 24, 2005 30.13 30.80 29.91 30.56 210,789 +0.47(+1.58%)
Feb 23, 2005 30.52 30.52 29.98 30.09 173,633 -0.25(-0.82%)
Feb 22, 2005 30.68 30.89 30.06 30.34 213,795 -0.53(-1.72%)
Feb 18, 2005 31.27 31.28 30.77 30.87 147,781 -0.30(-0.96%)
Feb 17, 2005 31.76 31.76 30.96 31.17 324,781 -0.56(-1.76%)
Feb 16, 2005 31.48 31.96 31.29 31.73 423,983 +0.08(+0.26%)
Feb 15, 2005 31.40 31.84 31.40 31.64 408,111 +0.25(+0.79%)
Feb 14, 2005 30.85 31.80 30.73 31.39 332,236 +0.27(+0.85%)
Feb 11, 2005 30.77 31.29 30.52 31.13 217,643 +0.24(+0.78%)
Feb 10, 2005 30.81 30.94 30.45 30.89 252,153 +0.38(+1.25%)
Feb 09, 2005 31.19 31.19 30.31 30.50 303,017 -0.69(-2.21%)
Feb 08, 2005 30.90 31.29 30.90 31.19 393,922 +0.34(+1.11%)
Feb 07, 2005 30.65 31.12 30.65 30.85 235,319 +0.25(+0.82%)
Feb 04, 2005 30.35 30.98 30.31 30.60 282,455 +0.12(+0.38%)
Feb 03, 2005 30.07 30.77 30.07 30.49 618,179 +0.42(+1.38%)
Feb 02, 2005 31.14 31.14 29.65 30.07 676,979 +0.06(+0.19%)
Feb 01, 2005 28.48 30.13 28.12 30.01 1,244,415 +2.21(+7.96%)
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%)
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.