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 (%)
Mar 31, 2010 39.55 39.86 38.89 38.96 338,466 -0.69(-1.74%)
Mar 30, 2010 39.46 40.03 39.39 39.65 241,698 +0.22(+0.57%)
Mar 29, 2010 38.51 39.49 38.51 39.43 420,161 +0.96(+2.51%)
Mar 26, 2010 38.38 38.71 38.14 38.46 402,884 +0.11(+0.28%)
Mar 25, 2010 38.74 39.14 38.26 38.35 305,267 -0.32(-0.82%)
Mar 24, 2010 39.39 39.59 38.64 38.67 333,953 -0.72(-1.84%)
Mar 23, 2010 39.05 39.52 38.45 39.39 230,782 +0.48(+1.24%)
Mar 22, 2010 38.05 38.92 37.99 38.91 317,837 +0.60(+1.56%)
Mar 19, 2010 39.44 39.74 37.84 38.31 611,558 -1.14(-2.89%)
Mar 18, 2010 39.39 39.69 39.10 39.45 215,905 +0.04(+0.11%)
Mar 17, 2010 38.89 39.76 38.77 39.41 272,728 +0.48(+1.24%)
Mar 16, 2010 38.06 39.21 38.06 38.93 441,977 +0.86(+2.27%)
Mar 15, 2010 37.81 38.11 37.77 38.06 224,650 -0.01(-0.02%)
Mar 12, 2010 38.27 38.27 37.68 38.07 336,510 +0.00(+0.00%)
Mar 11, 2010 37.13 38.07 36.73 38.07 264,161 +0.71(+1.89%)
Mar 10, 2010 37.31 37.64 37.21 37.37 265,408 -0.05(-0.13%)
Mar 09, 2010 37.16 37.67 37.07 37.42 303,038 +0.21(+0.56%)
Mar 08, 2010 36.60 37.22 36.54 37.21 301,899 +0.78(+2.15%)
Mar 05, 2010 36.04 36.60 35.84 36.43 315,655 +0.48(+1.34%)
Mar 04, 2010 35.98 35.98 35.55 35.94 422,127 +0.12(+0.35%)
Mar 03, 2010 35.75 36.18 35.64 35.82 244,555 +0.30(+0.84%)
Mar 02, 2010 35.68 35.68 35.33 35.52 308,585 +0.00(+0.00%)
Mar 01, 2010 34.92 35.79 34.85 35.52 485,450 +0.81(+2.32%)
Feb 26, 2010 35.05 35.07 34.49 34.71 415,321 -0.20(-0.57%)
Feb 25, 2010 34.88 35.02 34.04 34.91 686,924 -0.47(-1.34%)
Feb 24, 2010 35.24 35.53 34.99 35.39 357,723 +0.16(+0.45%)
Feb 23, 2010 36.02 36.16 35.09 35.23 341,510 -0.79(-2.19%)
Feb 22, 2010 36.02 36.14 35.64 36.02 233,073 -0.04(-0.12%)
Feb 19, 2010 36.49 36.53 35.94 36.06 402,123 -0.45(-1.23%)
Feb 18, 2010 35.85 36.61 35.76 36.51 354,353 +0.57(+1.60%)
Feb 17, 2010 34.92 36.07 34.92 35.94 819,471 +1.01(+2.91%)
Feb 16, 2010 34.30 35.00 34.15 34.92 485,923 +0.73(+2.14%)
Feb 12, 2010 33.71 34.19 34.19 34.19 477,011 +0.15(+0.44%)
Feb 11, 2010 34.33 34.39 33.78 34.04 633,247 -0.29(-0.85%)
Feb 10, 2010 33.04 34.40 32.92 34.33 956,949 +1.06(+3.17%)
Feb 09, 2010 33.17 33.76 32.90 33.27 870,221 +0.37(+1.14%)
Feb 08, 2010 32.84 33.47 32.62 32.90 581,709 -0.07(-0.20%)
Feb 05, 2010 32.43 33.12 32.05 32.97 887,708 +0.75(+2.32%)
Feb 04, 2010 33.20 33.20 32.22 32.22 673,837 -1.30(-3.87%)
Feb 03, 2010 33.47 33.73 33.12 33.51 712,475 -0.36(-1.06%)
Feb 02, 2010 35.25 35.25 31.97 33.87 2,694,553 -0.87(-2.51%)
Feb 01, 2010 34.83 34.95 34.13 34.75 1,340,560 +0.08(+0.24%)
Jan 29, 2010 35.21 35.59 34.34 34.66 676,590 -0.42(-1.21%)
Jan 28, 2010 35.53 35.58 34.75 35.09 566,657 -0.42(-1.19%)
Jan 27, 2010 35.14 35.76 35.10 35.51 422,080 +0.12(+0.35%)
Jan 26, 2010 35.77 36.21 35.15 35.39 1,119,793 -1.82(-4.89%)
Jan 25, 2010 37.02 37.47 36.84 37.21 310,111 +0.42(+1.15%)
Jan 22, 2010 37.58 37.65 36.71 36.78 353,139 -0.84(-2.23%)
Jan 21, 2010 37.81 38.21 37.22 37.62 748,018 -0.39(-1.03%)
Jan 20, 2010 38.76 38.80 37.65 38.01 884,956 -1.06(-2.70%)
Jan 19, 2010 38.75 39.32 38.71 39.07 278,980 +0.38(+0.99%)
Jan 15, 2010 39.65 38.69 38.69 38.69 410,516 -0.86(-2.17%)
Jan 14, 2010 39.24 39.64 39.00 39.54 327,424 +0.30(+0.76%)
Jan 13, 2010 38.67 39.29 38.56 39.24 323,451 +0.62(+1.61%)
Jan 12, 2010 38.80 38.95 38.15 38.62 384,549 -0.53(-1.36%)
Jan 11, 2010 39.44 39.60 38.50 39.15 409,756 -0.12(-0.32%)
Jan 08, 2010 39.07 39.50 38.89 39.28 509,984 +0.01(+0.02%)
Jan 07, 2010 39.81 39.87 38.90 39.27 508,692 -0.61(-1.52%)
Jan 06, 2010 40.43 40.52 39.61 39.88 437,973 -0.57(-1.40%)
Jan 05, 2010 39.79 40.63 39.44 40.44 512,605 +0.65(+1.63%)
Jan 04, 2010 39.50 39.83 39.11 39.79 502,491 +0.62(+1.59%)
Dec 31, 2009 39.84 39.17 39.17 39.17 162,090 -0.48(-1.22%)
Dec 30, 2009 39.23 39.85 39.23 39.65 180,582 +0.16(+0.40%)
Dec 29, 2009 39.75 39.97 39.39 39.49 296,515 -0.12(-0.31%)
Dec 28, 2009 39.66 39.74 39.21 39.62 256,863 -0.03(-0.08%)
Dec 24, 2009 39.62 39.98 39.29 39.65 38,383 +0.06(+0.15%)
Dec 23, 2009 39.34 39.65 38.94 39.59 109,266 +0.35(+0.89%)
Dec 22, 2009 39.03 39.34 38.93 39.24 283,433 +0.16(+0.40%)
Dec 21, 2009 38.96 39.57 38.83 39.09 193,430 +0.21(+0.53%)
Dec 18, 2009 39.57 39.57 38.62 38.88 516,316 -0.33(-0.85%)
Dec 17, 2009 39.66 39.89 39.14 39.21 277,500 -0.73(-1.83%)
Dec 16, 2009 40.11 40.38 39.64 39.94 484,583 +0.17(+0.44%)
Dec 15, 2009 39.39 40.33 39.19 39.77 539,441 +0.17(+0.42%)
Dec 14, 2009 39.69 39.72 39.45 39.60 401,589 +0.50(+1.28%)
Dec 11, 2009 38.87 39.56 38.70 39.10 419,066 +0.32(+0.84%)
Dec 10, 2009 38.61 39.29 38.61 38.78 439,396 +0.10(+0.26%)
Dec 09, 2009 37.98 38.75 37.81 38.68 627,688 +0.82(+2.17%)
Dec 08, 2009 37.18 38.09 37.01 37.86 540,859 +0.52(+1.38%)
Dec 07, 2009 37.12 37.66 37.11 37.34 665,482 +0.22(+0.58%)
Dec 04, 2009 36.72 37.23 36.38 37.12 637,202 +1.16(+3.24%)
Dec 03, 2009 36.50 36.66 35.87 35.96 1,320,292 -0.52(-1.44%)
Dec 02, 2009 36.41 36.68 36.17 36.48 370,269 +0.20(+0.55%)
Dec 01, 2009 36.36 36.59 35.74 36.28 502,586 +0.34(+0.95%)
Nov 30, 2009 36.12 36.43 35.44 35.94 519,454 -0.29(-0.80%)
Nov 27, 2009 35.79 36.63 35.79 36.23 176,160 -0.62(-1.69%)
Nov 25, 2009 37.22 37.47 36.72 36.86 534,179 -0.41(-1.09%)
Nov 24, 2009 37.44 37.70 36.81 37.27 483,793 -0.24(-0.64%)
Nov 23, 2009 37.33 37.66 37.23 37.51 572,792 +0.77(+2.08%)
Nov 20, 2009 36.59 36.85 36.47 36.74 383,621 -0.09(-0.25%)
Nov 19, 2009 37.40 37.40 36.59 36.83 397,169 -0.94(-2.49%)
Nov 18, 2009 37.84 37.88 37.34 37.77 465,935 +0.21(+0.55%)
Nov 17, 2009 37.36 37.65 37.08 37.56 415,707 +0.19(+0.51%)
Nov 16, 2009 36.85 37.62 36.77 37.37 323,872 +0.63(+1.72%)
Nov 13, 2009 36.42 36.89 36.13 36.74 309,346 +0.12(+0.32%)
Nov 12, 2009 37.33 37.75 36.58 36.63 615,431 -0.83(-2.22%)
Nov 11, 2009 37.35 37.53 37.03 37.46 411,158 +0.44(+1.19%)
Nov 10, 2009 36.03 37.02 35.99 37.02 684,611 +0.72(+1.99%)
Nov 09, 2009 35.96 36.36 35.83 36.29 344,684 +0.74(+2.08%)
Nov 06, 2009 35.48 36.07 35.18 35.55 263,367 +0.21(+0.59%)
Nov 05, 2009 35.61 35.95 35.32 35.34 615,233 +0.14(+0.40%)
Nov 04, 2009 35.35 35.68 34.99 35.20 381,083 +0.03(+0.09%)
Nov 03, 2009 34.73 35.24 34.36 35.17 537,688 +0.26(+0.74%)
Nov 02, 2009 35.11 35.22 34.35 34.91 643,475 +0.11(+0.31%)
Oct 30, 2009 35.26 35.73 34.73 34.80 568,666 -0.80(-2.24%)
Oct 29, 2009 35.15 35.89 34.93 35.60 673,277 +0.61(+1.73%)
Oct 28, 2009 35.08 35.45 34.76 35.00 1,010,299 -0.25(-0.71%)
Oct 27, 2009 34.93 35.99 34.30 35.24 2,001,145 +1.65(+4.93%)
Oct 26, 2009 34.65 34.89 33.04 33.59 1,067,855 -1.09(-3.14%)
Oct 23, 2009 34.97 35.00 34.55 34.68 859,946 -0.53(-1.51%)
Oct 22, 2009 34.57 35.25 34.14 35.21 446,801 +0.68(+1.98%)
Oct 21, 2009 34.60 35.35 34.42 34.53 411,258 -0.16(-0.46%)
Oct 20, 2009 34.32 34.77 34.30 34.69 485,694 -0.20(-0.57%)
Oct 19, 2009 34.98 35.29 34.85 34.89 230,952 +0.12(+0.36%)
Oct 16, 2009 34.85 35.01 34.31 34.76 463,525 -0.24(-0.69%)
Oct 15, 2009 34.81 35.23 34.79 35.00 268,058 -0.11(-0.31%)
Oct 14, 2009 34.79 35.15 34.67 35.11 379,794 +0.55(+1.59%)
Oct 13, 2009 34.65 34.84 33.98 34.56 221,622 -0.02(-0.05%)
Oct 12, 2009 35.06 35.14 34.49 34.58 355,313 +0.07(+0.19%)
Oct 09, 2009 34.19 34.51 34.10 34.51 348,109 +0.21(+0.61%)
Oct 08, 2009 34.41 34.85 34.14 34.30 548,873 +0.22(+0.66%)
Oct 07, 2009 33.52 34.23 33.46 34.08 794,417 +0.60(+1.79%)
Oct 06, 2009 33.06 33.86 32.66 33.48 1,200,790 +1.16(+3.58%)
Oct 05, 2009 32.18 32.56 32.01 32.33 230,159 +0.31(+0.96%)
Oct 02, 2009 32.24 32.34 31.79 32.02 356,794 -0.40(-1.23%)
Oct 01, 2009 33.27 33.27 32.23 32.42 365,692 -0.94(-2.82%)
Sep 30, 2009 33.09 33.89 32.71 33.36 747,234 +0.47(+1.42%)
Sep 29, 2009 32.94 33.06 32.23 32.89 616,388 +0.15(+0.46%)
Sep 28, 2009 32.67 33.22 32.58 32.74 424,000 +0.14(+0.43%)
Sep 25, 2009 33.04 33.39 32.49 32.60 406,088 -0.63(-1.90%)
Sep 24, 2009 33.96 34.10 33.19 33.23 363,254 -0.65(-1.91%)
Sep 23, 2009 34.23 34.51 33.83 33.88 255,004 -0.19(-0.56%)
Sep 22, 2009 34.05 34.11 33.80 34.07 410,303 +0.37(+1.09%)
Sep 21, 2009 33.31 33.77 33.17 33.71 330,597 +0.03(+0.10%)
Sep 18, 2009 33.67 34.00 33.42 33.67 510,165 +0.15(+0.45%)
Sep 17, 2009 33.43 34.00 33.42 33.52 349,845 +0.62(+1.90%)
Sep 16, 2009 33.05 33.52 32.78 32.90 1,228,880 +0.26(+0.79%)
Sep 15, 2009 32.56 33.19 32.46 32.64 306,363 -0.07(-0.23%)
Sep 14, 2009 32.16 32.77 31.95 32.72 237,563 +0.42(+1.31%)
Sep 11, 2009 31.92 32.39 31.73 32.29 308,570 +0.52(+1.62%)
Sep 10, 2009 30.59 31.81 30.33 31.78 586,842 +1.06(+3.47%)
Sep 09, 2009 30.11 30.98 29.95 30.71 183,808 +0.61(+2.02%)
Sep 08, 2009 29.81 30.11 29.54 30.11 385,920 +0.46(+1.54%)
Sep 04, 2009 29.39 29.93 29.12 29.65 253,667 +0.26(+0.88%)
Sep 03, 2009 29.37 29.45 28.73 29.39 225,633 +0.31(+1.06%)
Sep 02, 2009 28.95 29.67 28.77 29.08 339,811 +0.20(+0.69%)
Sep 01, 2009 29.02 29.86 28.53 28.88 444,746 -0.29(-1.00%)
Aug 31, 2009 29.34 29.73 29.07 29.17 374,796 -0.57(-1.90%)
Aug 28, 2009 29.81 30.55 29.44 29.74 270,240 -0.16(-0.53%)
Aug 27, 2009 29.82 30.05 29.37 29.90 288,816 +0.00(+0.00%)
Aug 26, 2009 30.35 30.35 29.68 29.90 310,193 -0.39(-1.29%)
Aug 25, 2009 29.98 30.75 29.98 30.29 320,354 +0.55(+1.85%)
Aug 24, 2009 29.94 30.25 29.62 29.74 322,226 -0.07(-0.25%)
Aug 21, 2009 29.81 30.15 29.69 29.81 412,182 +0.19(+0.65%)
Aug 20, 2009 28.90 29.62 28.90 29.62 186,738 +0.72(+2.50%)
Aug 19, 2009 28.63 28.90 28.43 28.90 355,386 +0.00(+0.00%)
Aug 18, 2009 29.23 29.56 28.67 28.90 365,156 -0.49(-1.67%)
Aug 17, 2009 29.41 29.65 28.92 29.39 344,780 -0.61(-2.02%)
Aug 14, 2009 30.11 30.30 29.57 30.00 319,407 -0.12(-0.39%)
Aug 13, 2009 30.11 30.39 29.39 30.11 359,237 +0.08(+0.28%)
Aug 12, 2009 29.51 30.35 29.43 30.03 854,182 +0.32(+1.06%)
Aug 11, 2009 29.54 29.82 29.27 29.71 470,278 +0.13(+0.45%)
Aug 10, 2009 29.02 29.65 29.02 29.58 701,082 +0.47(+1.63%)
Aug 07, 2009 28.82 29.32 28.44 29.11 1,164,467 +0.75(+2.64%)
Aug 06, 2009 28.08 28.63 27.98 28.36 819,675 +0.31(+1.10%)
Aug 05, 2009 29.10 29.10 27.95 28.05 1,053,861 -1.11(-3.79%)
Aug 04, 2009 28.73 29.51 28.45 29.16 792,118 +0.17(+0.57%)
Aug 03, 2009 28.77 29.05 28.18 28.99 535,728 +0.53(+1.87%)
Jul 31, 2009 27.92 28.85 27.61 28.46 651,211 +0.35(+1.24%)
Jul 30, 2009 27.93 28.33 27.74 28.11 627,328 +0.50(+1.81%)
Jul 29, 2009 27.21 27.83 27.19 27.61 972,401 +0.17(+0.61%)
Jul 28, 2009 28.72 29.11 26.25 27.44 5,322,711 -5.11(-15.69%)
Jul 27, 2009 32.06 32.63 31.99 32.55 679,258 +0.42(+1.32%)
Jul 24, 2009 31.92 32.36 31.60 32.13 656 -0.10(-0.31%)
Jul 23, 2009 31.67 32.47 31.49 32.23 364,552 +0.47(+1.49%)
Jul 22, 2009 31.11 31.93 31.11 31.75 388,719 +0.44(+1.41%)
Jul 21, 2009 31.26 31.32 30.85 31.31 218,295 +0.16(+0.51%)
Jul 20, 2009 31.13 31.47 30.73 31.15 166,058 +0.09(+0.29%)
Jul 17, 2009 31.16 31.19 30.44 31.06 238,686 -0.04(-0.13%)
Jul 16, 2009 30.69 31.14 30.60 31.10 214,517 +0.28(+0.92%)
Jul 15, 2009 30.95 30.95 30.44 30.82 300,251 +0.70(+2.32%)
Jul 14, 2009 29.73 30.21 29.58 30.12 183,012 +0.29(+0.98%)
Jul 13, 2009 29.64 29.99 28.78 29.83 439,856 +0.22(+0.76%)
Jul 10, 2009 29.85 30.21 29.36 29.61 176,639 -0.50(-1.66%)
Jul 09, 2009 29.86 30.30 29.59 30.11 248,786 +0.48(+1.63%)
Jul 08, 2009 30.46 30.75 29.38 29.62 515,971 -0.67(-2.20%)
Jul 07, 2009 31.00 31.15 30.11 30.29 707,182 -0.63(-2.04%)
Jul 06, 2009 31.98 31.98 30.61 30.92 339,839 -1.17(-3.65%)
Jul 02, 2009 32.22 32.54 31.81 32.09 487,875 -0.69(-2.11%)
Jul 01, 2009 31.68 33.06 31.60 32.78 726,675 +1.52(+4.87%)
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%)
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.