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, 2008 52.58 53.47 51.24 53.26 590,402 +1.07(+2.06%)
Mar 28, 2008 53.60 53.62 52.10 52.19 710,166 -1.04(-1.95%)
Mar 27, 2008 53.32 53.47 52.33 53.22 630,059 +0.05(+0.09%)
Mar 26, 2008 52.61 53.39 52.38 53.17 391,058 +0.21(+0.39%)
Mar 25, 2008 52.78 53.12 51.79 52.97 298,207 -0.03(-0.06%)
Mar 24, 2008 51.09 53.36 51.09 53.00 372,759 +2.02(+3.96%)
Mar 21, 2008 50.52 51.27 49.95 50.98 893,589 +0.00(+0.00%)
Mar 20, 2008 50.52 51.27 49.95 50.98 893,589 +1.15(+2.30%)
Mar 19, 2008 51.31 51.81 49.76 49.83 401,377 -1.04(-2.04%)
Mar 18, 2008 50.32 50.87 49.68 50.87 657,768 +1.92(+3.92%)
Mar 17, 2008 48.70 49.86 48.70 48.95 601,345 -1.52(-3.02%)
Mar 14, 2008 51.73 51.74 49.94 50.47 978,433 -0.98(-1.91%)
Mar 13, 2008 53.08 53.08 49.07 51.45 1,768,921 -3.67(-6.65%)
Mar 12, 2008 55.01 56.50 55.01 55.12 251,191 -0.02(-0.05%)
Mar 11, 2008 55.69 56.27 54.07 55.15 609,822 +1.09(+2.02%)
Mar 10, 2008 55.33 55.33 53.87 54.06 383,461 -1.18(-2.14%)
Mar 07, 2008 54.66 56.15 54.31 55.24 471,480 +0.10(+0.18%)
Mar 06, 2008 55.58 56.97 55.14 55.14 420,315 -0.64(-1.15%)
Mar 05, 2008 54.26 56.44 54.01 55.78 599,180 +2.04(+3.79%)
Mar 04, 2008 54.26 54.39 52.74 53.74 311,073 -1.20(-2.18%)
Mar 03, 2008 54.26 54.98 52.68 54.94 559,794 +0.56(+1.02%)
Feb 29, 2008 55.80 56.51 54.24 54.38 438,431 -1.98(-3.51%)
Feb 28, 2008 57.29 57.37 55.84 56.36 280,651 -1.17(-2.04%)
Feb 27, 2008 57.32 58.60 56.82 57.53 473,459 -0.23(-0.40%)
Feb 26, 2008 57.95 58.89 57.36 57.77 322,202 -0.53(-0.91%)
Feb 25, 2008 57.22 58.49 56.34 58.30 487,232 +0.87(+1.52%)
Feb 22, 2008 57.21 57.57 55.92 57.42 375,030 +0.34(+0.60%)
Feb 21, 2008 58.13 58.46 56.74 57.08 531,676 -0.76(-1.31%)
Feb 20, 2008 56.22 58.14 55.62 57.84 301,372 +1.28(+2.26%)
Feb 19, 2008 57.01 57.42 55.54 56.56 953,310 +0.47(+0.85%)
Feb 18, 2008 56.69 57.27 55.24 56.09 0 +0.00(+0.00%)
Feb 15, 2008 56.69 57.27 55.24 56.09 520,529 -0.91(-1.60%)
Feb 14, 2008 60.06 60.07 56.30 57.00 724,920 -3.06(-5.10%)
Feb 13, 2008 58.34 60.34 58.08 60.06 750,542 +2.35(+4.08%)
Feb 12, 2008 57.80 58.63 56.47 57.71 1,026,210 +0.09(+0.16%)
Feb 11, 2008 57.03 57.84 55.88 57.62 396,688 +0.38(+0.67%)
Feb 08, 2008 57.39 58.46 56.56 57.23 357,608 -0.71(-1.22%)
Feb 07, 2008 56.14 58.71 55.84 57.94 567,427 +1.66(+2.96%)
Feb 06, 2008 57.87 58.58 56.07 56.28 488,314 -1.01(-1.77%)
Feb 05, 2008 56.71 57.90 56.44 57.29 1,298,799 -0.69(-1.19%)
Feb 04, 2008 58.61 59.05 57.58 57.98 563,435 -0.91(-1.54%)
Feb 01, 2008 58.30 59.64 57.71 58.89 595,872 +0.94(+1.62%)
Jan 31, 2008 55.76 58.91 55.17 57.95 998,481 +1.40(+2.47%)
Jan 30, 2008 56.89 58.34 56.43 56.55 916,685 -0.71(-1.23%)
Jan 29, 2008 50.40 58.75 50.11 57.26 3,812,039 +8.72(+17.95%)
Jan 28, 2008 47.67 48.70 46.70 48.54 792,294 +1.26(+2.67%)
Jan 25, 2008 47.76 48.37 47.16 47.28 452,807 +0.17(+0.37%)
Jan 24, 2008 46.06 47.84 45.99 47.10 970,376 +1.32(+2.89%)
Jan 23, 2008 43.89 45.81 43.56 45.78 1,092,545 +0.94(+2.10%)
Jan 22, 2008 43.80 45.69 43.46 44.84 713,774 -0.03(-0.07%)
Jan 21, 2008 45.85 46.21 44.42 44.88 0 +0.00(+0.00%)
Jan 18, 2008 45.85 46.21 44.42 44.88 641,747 -0.71(-1.55%)
Jan 17, 2008 45.91 48.08 45.54 45.58 1,073,306 +0.07(+0.16%)
Jan 16, 2008 45.30 46.29 44.93 45.51 729,730 -0.05(-0.11%)
Jan 15, 2008 45.82 46.69 45.16 45.56 1,125,372 -0.90(-1.93%)
Jan 14, 2008 46.64 46.89 45.72 46.46 407,630 +0.39(+0.85%)
Jan 11, 2008 47.07 47.38 45.90 46.06 397,361 -1.38(-2.91%)
Jan 10, 2008 46.13 47.89 45.74 47.44 439,014 +0.88(+1.89%)
Jan 09, 2008 45.91 46.90 45.74 46.56 488,675 +0.37(+0.81%)
Jan 08, 2008 48.75 49.06 45.99 46.19 555,411 -2.21(-4.57%)
Jan 07, 2008 48.48 49.22 47.94 48.40 402,940 +0.05(+0.10%)
Jan 04, 2008 49.16 49.24 48.24 48.35 347,147 -1.37(-2.76%)
Jan 03, 2008 50.73 51.00 49.69 49.72 396,456 -1.01(-1.98%)
Jan 02, 2008 51.28 52.25 49.83 50.73 536,773 -1.06(-2.04%)
Jan 01, 2008 51.44 52.02 50.85 51.79 0 +0.00(+0.00%)
Dec 31, 2007 51.44 52.02 50.85 51.79 344,982 +0.00(+0.00%)
Dec 28, 2007 51.72 52.02 51.11 51.79 339,629 +0.21(+0.40%)
Dec 27, 2007 52.02 52.02 51.20 51.58 275,000 -0.68(-1.31%)
Dec 26, 2007 52.46 52.59 51.86 52.26 280,971 -0.17(-0.33%)
Dec 24, 2007 52.51 52.92 52.31 52.43 91,328 +0.46(+0.88%)
Dec 21, 2007 51.74 52.68 51.56 51.98 609,401 +0.95(+1.86%)
Dec 20, 2007 50.36 51.06 49.81 51.03 335,392 +1.08(+2.16%)
Dec 19, 2007 50.21 51.35 49.91 49.95 391,697 -0.45(-0.89%)
Dec 18, 2007 49.16 50.71 48.84 50.40 500,579 +1.57(+3.22%)
Dec 17, 2007 50.16 50.40 47.86 48.83 916,627 -1.84(-3.63%)
Dec 14, 2007 51.26 52.13 50.62 50.66 339,451 -1.09(-2.11%)
Dec 13, 2007 52.00 52.48 51.28 51.75 431,043 -0.93(-1.77%)
Dec 12, 2007 54.56 55.00 52.35 52.68 437,762 -0.50(-0.94%)
Dec 11, 2007 55.16 55.64 52.50 53.18 658,822 -1.74(-3.16%)
Dec 10, 2007 54.11 55.10 54.11 54.92 674,550 +1.05(+1.94%)
Dec 07, 2007 53.92 54.21 53.53 53.87 326,597 +0.34(+0.64%)
Dec 06, 2007 53.08 53.82 52.73 53.53 487,713 +0.82(+1.55%)
Dec 05, 2007 51.66 52.93 50.73 52.72 896,786 +1.98(+3.90%)
Dec 04, 2007 50.79 51.56 50.48 50.74 310,869 -0.62(-1.21%)
Dec 03, 2007 53.96 53.96 51.28 51.36 541,956 -2.28(-4.25%)
Nov 30, 2007 53.52 54.21 53.27 53.64 529,177 +0.97(+1.85%)
Nov 29, 2007 53.42 53.73 52.67 52.67 539,171 -0.78(-1.46%)
Nov 28, 2007 50.95 54.06 50.95 53.45 616,976 +2.50(+4.91%)
Nov 27, 2007 50.33 51.79 50.12 50.95 897,869 +0.67(+1.32%)
Nov 26, 2007 51.68 51.89 50.16 50.28 487,533 -1.22(-2.37%)
Nov 23, 2007 51.32 51.73 50.51 51.50 228,114 +0.69(+1.36%)
Nov 21, 2007 51.38 51.67 50.48 50.81 1,183,373 -0.96(-1.86%)
Nov 20, 2007 53.28 53.50 49.81 51.78 1,447,027 -1.66(-3.11%)
Nov 19, 2007 53.80 54.59 53.00 53.44 443,814 -0.93(-1.71%)
Nov 16, 2007 55.20 55.35 53.87 54.37 565,271 -0.69(-1.25%)
Nov 15, 2007 55.54 55.89 54.26 55.06 485,008 -0.79(-1.41%)
Nov 14, 2007 55.39 57.02 55.39 55.85 654,673 +0.17(+0.30%)
Nov 13, 2007 54.46 55.72 53.91 55.69 730,150 +1.63(+3.02%)
Nov 12, 2007 54.63 55.69 53.96 54.06 831,008 -1.28(-2.31%)
Nov 09, 2007 55.14 56.34 54.89 55.34 1,021,240 -0.47(-0.85%)
Nov 08, 2007 57.03 57.30 55.13 55.81 1,069,930 -0.83(-1.47%)
Nov 07, 2007 56.55 57.17 56.18 56.64 1,186,529 -0.23(-0.41%)
Nov 06, 2007 56.55 57.12 56.19 56.88 778,014 +0.41(+0.72%)
Nov 05, 2007 55.72 56.88 55.72 56.47 609,441 -0.37(-0.64%)
Nov 02, 2007 57.87 58.31 55.98 56.83 1,099,880 -0.42(-0.73%)
Nov 01, 2007 58.66 59.07 57.21 57.25 1,083,166 -2.50(-4.19%)
Oct 31, 2007 60.59 60.71 56.67 59.75 2,247,739 -0.78(-1.29%)
Oct 30, 2007 62.62 63.13 59.56 60.53 1,051,542 -2.48(-3.93%)
Oct 29, 2007 63.11 63.73 62.41 63.01 595,212 -0.02(-0.03%)
Oct 26, 2007 63.03 63.61 62.11 63.03 585,592 +1.07(+1.73%)
Oct 25, 2007 64.87 65.13 61.18 61.96 791,452 -2.54(-3.95%)
Oct 24, 2007 65.13 66.08 62.11 64.50 1,169,983 -1.37(-2.08%)
Oct 23, 2007 67.36 67.36 62.46 65.87 3,539,771 -2.78(-4.05%)
Oct 22, 2007 66.41 69.20 66.12 68.65 771,371 +1.36(+2.03%)
Oct 19, 2007 68.74 68.95 67.29 67.29 586,073 -1.62(-2.35%)
Oct 18, 2007 69.08 69.85 68.23 68.91 349,912 -0.44(-0.64%)
Oct 17, 2007 69.96 70.46 68.73 69.35 430,597 +0.32(+0.47%)
Oct 16, 2007 69.38 69.72 68.78 69.03 594,370 -0.68(-0.98%)
Oct 15, 2007 70.34 71.00 69.26 69.71 592,807 -0.90(-1.27%)
Oct 12, 2007 70.24 72.02 70.24 70.61 205,498 +0.33(+0.47%)
Oct 11, 2007 70.69 72.34 70.17 70.27 940,435 -0.05(-0.07%)
Oct 10, 2007 69.61 70.66 69.59 70.32 292,555 +0.89(+1.28%)
Oct 09, 2007 68.88 69.90 68.78 69.43 343,058 +0.47(+0.69%)
Oct 08, 2007 69.62 69.77 68.57 68.96 546,272 -1.34(-1.90%)
Oct 05, 2007 70.08 70.67 69.85 70.30 259,849 +1.18(+1.71%)
Oct 04, 2007 68.83 69.51 67.78 69.12 194,917 +0.64(+0.94%)
Oct 03, 2007 68.19 69.83 67.88 68.48 513,566 -0.42(-0.60%)
Oct 02, 2007 69.61 70.11 68.68 68.89 413,402 -0.97(-1.39%)
Oct 01, 2007 68.68 70.27 68.52 69.87 504,908 +1.30(+1.89%)
Sep 28, 2007 68.83 70.31 68.46 68.57 390,916 -0.61(-0.88%)
Sep 27, 2007 68.50 69.72 68.44 69.18 354,602 +1.11(+1.62%)
Sep 26, 2007 66.40 68.07 66.16 68.07 583,428 +2.24(+3.40%)
Sep 25, 2007 65.31 66.16 65.08 65.83 335,483 -0.02(-0.03%)
Sep 24, 2007 66.45 66.79 65.51 65.85 516,812 -0.26(-0.39%)
Sep 21, 2007 66.51 66.90 65.09 66.11 517,654 -0.07(-0.11%)
Sep 20, 2007 67.25 68.45 65.23 66.18 572,005 -1.07(-1.60%)
Sep 19, 2007 64.86 67.55 63.91 67.25 866,845 +3.06(+4.77%)
Sep 18, 2007 61.77 64.24 61.67 64.19 585,592 +2.79(+4.54%)
Sep 17, 2007 62.81 62.89 61.04 61.41 689,003 -1.70(-2.69%)
Sep 14, 2007 61.36 63.36 61.23 63.10 269,348 +1.22(+1.98%)
Sep 13, 2007 63.50 63.60 61.46 61.88 931,297 -1.42(-2.25%)
Sep 12, 2007 63.68 64.02 63.00 63.30 369,753 -0.65(-1.01%)
Sep 11, 2007 62.60 64.15 62.60 63.95 294,479 +1.71(+2.75%)
Sep 10, 2007 63.46 63.47 60.44 62.24 457,532 -0.58(-0.93%)
Sep 07, 2007 62.66 63.17 61.66 62.82 395,966 -0.72(-1.13%)
Sep 06, 2007 64.02 64.19 62.82 63.54 393,802 -0.17(-0.27%)
Sep 05, 2007 64.32 64.32 62.94 63.71 473,765 -0.77(-1.20%)
Sep 04, 2007 64.10 65.19 63.30 64.48 508,395 +0.64(+1.00%)
Aug 31, 2007 63.84 64.16 62.93 63.84 312,276 +0.84(+1.33%)
Aug 30, 2007 62.26 63.34 62.21 63.00 381,296 +0.01(+0.01%)
Aug 29, 2007 61.42 63.00 61.42 63.00 326,585 +2.15(+3.53%)
Aug 28, 2007 62.81 62.81 60.62 60.85 410,877 -2.35(-3.72%)
Aug 27, 2007 63.53 63.70 62.65 63.20 333,679 -0.40(-0.63%)
Aug 24, 2007 62.02 63.67 61.60 63.60 294,840 +1.36(+2.18%)
Aug 23, 2007 63.22 63.62 61.87 62.25 267,905 -0.56(-0.89%)
Aug 22, 2007 61.87 62.92 61.46 62.81 519,939 +1.28(+2.08%)
Aug 21, 2007 61.00 61.77 60.35 61.52 435,527 +0.73(+1.20%)
Aug 20, 2007 60.92 62.46 60.09 60.79 679,143 +0.37(+0.61%)
Aug 17, 2007 61.53 65.33 58.67 60.43 1,094,108 +2.50(+4.32%)
Aug 16, 2007 60.34 60.34 54.26 57.92 1,779,264 -2.62(-4.33%)
Aug 15, 2007 62.68 63.20 60.50 60.54 487,473 -2.10(-3.36%)
Aug 14, 2007 65.44 65.87 62.65 62.65 764,036 -2.55(-3.92%)
Aug 13, 2007 64.02 66.22 64.02 65.20 726,760 +1.42(+2.23%)
Aug 10, 2007 59.17 64.02 58.43 63.78 2,328,182 +2.91(+4.78%)
Aug 09, 2007 65.90 64.91 58.32 60.87 1,589,878 -5.03(-7.64%)
Aug 08, 2007 66.10 67.53 64.32 65.90 903,640 +0.52(+0.80%)
Aug 07, 2007 65.46 65.42 63.82 65.37 995,267 -0.08(-0.13%)
Aug 06, 2007 63.75 65.54 62.43 65.46 1,085,691 +1.93(+3.04%)
Aug 03, 2007 65.43 66.59 63.42 63.53 1,137,517 -3.06(-4.60%)
Aug 02, 2007 65.09 67.20 65.09 66.59 935,505 +0.07(+0.10%)
Aug 01, 2007 68.68 69.21 64.47 66.52 1,606,833 -2.21(-3.22%)
Jul 31, 2007 68.18 71.15 68.63 68.73 1,037,473 +0.56(+0.82%)
Jul 30, 2007 68.61 69.11 67.53 68.18 847,486 +0.57(+0.84%)
Jul 27, 2007 68.36 69.18 67.54 67.61 636,456 -0.79(-1.15%)
Jul 26, 2007 69.25 69.73 66.90 68.40 1,066,933 -1.29(-1.85%)
Jul 25, 2007 69.85 73.09 69.14 69.69 1,648,578 -1.92(-2.68%)
Jul 24, 2007 70.36 73.52 69.48 71.61 2,590,693 +3.59(+5.28%)
Jul 23, 2007 68.19 68.95 66.98 68.02 481,821 +0.18(+0.27%)
Jul 20, 2007 68.35 68.36 66.25 67.84 432,160 -0.67(-0.97%)
Jul 19, 2007 67.45 68.63 67.45 68.50 434,565 +1.50(+2.23%)
Jul 18, 2007 66.44 67.15 65.78 67.00 442,501 -0.02(-0.02%)
Jul 17, 2007 68.11 68.21 66.84 67.02 488,435 -0.71(-1.04%)
Jul 16, 2007 67.58 68.52 67.40 67.73 458,734 -0.07(-0.11%)
Jul 13, 2007 67.36 68.04 67.29 67.80 368,430 +0.25(+0.37%)
Jul 12, 2007 65.47 67.61 65.46 67.55 649,082 +2.24(+3.43%)
Jul 11, 2007 64.19 65.57 63.99 65.32 633,330 +1.19(+1.85%)
Jul 10, 2007 64.25 64.91 63.70 64.13 439,615 -0.60(-0.93%)
Jul 09, 2007 64.85 65.24 64.24 64.73 465,347 -0.12(-0.19%)
Jul 06, 2007 65.02 65.60 63.81 64.85 590,042 -0.04(-0.06%)
Jul 05, 2007 63.96 65.04 63.60 64.89 531,122 +1.26(+1.99%)
Jul 03, 2007 64.19 64.27 63.55 63.63 654,373 -0.14(-0.22%)
Jul 02, 2007 62.88 64.04 62.88 63.77 573,808 +1.22(+1.95%)
Jun 29, 2007 62.44 63.83 62.41 62.55 1,515,567 +0.32(+0.51%)
Jun 28, 2007 61.89 62.69 61.79 62.23 747,803 +0.58(+0.94%)
Jun 27, 2007 60.26 61.75 59.72 61.65 424,251 +0.88(+1.45%)
Jun 26, 2007 62.21 62.57 60.50 60.77 869,371 -0.82(-1.34%)
Jun 25, 2007 60.69 62.54 60.66 61.59 940,195 +0.95(+1.56%)
Jun 22, 2007 62.16 62.25 60.48 60.64 1,002,842 -2.05(-3.28%)
Jun 21, 2007 61.67 62.89 61.19 62.70 478,779 +0.71(+1.14%)
Jun 20, 2007 63.01 63.83 61.83 61.99 843,398 -0.34(-0.55%)
Jun 19, 2007 60.59 62.37 59.98 62.33 1,158,079 +1.34(+2.20%)
Jun 18, 2007 61.37 61.44 59.50 60.99 350,514 -0.11(-0.18%)
Jun 15, 2007 61.33 61.90 60.92 61.10 725,077 +0.96(+1.60%)
Jun 14, 2007 59.20 60.79 59.20 60.14 532,805 +1.15(+1.95%)
Jun 13, 2007 58.05 59.23 57.81 58.99 925,645 +1.04(+1.79%)
Jun 12, 2007 58.09 58.27 57.22 57.95 598,459 -0.56(-0.95%)
Jun 11, 2007 57.78 58.81 57.63 58.51 543,356 +1.07(+1.87%)
Jun 08, 2007 57.21 57.84 56.67 57.43 610,868 +0.30(+0.52%)
Jun 07, 2007 58.63 58.71 56.73 57.13 805,280 -1.66(-2.83%)
Jun 06, 2007 59.12 59.51 58.58 58.80 409,915 -0.89(-1.49%)
Jun 05, 2007 60.39 60.10 59.08 59.69 525,590 -0.70(-1.16%)
Jun 04, 2007 60.73 61.08 60.04 60.39 443,650 -0.18(-0.30%)
Jun 01, 2007 61.42 61.96 60.03 60.57 900,878 -0.86(-1.39%)
May 31, 2007 60.45 61.99 60.45 61.42 994,425 +1.59(+2.65%)
May 30, 2007 58.55 59.90 57.90 59.84 483,983 +1.09(+1.85%)
May 29, 2007 58.51 59.13 58.21 58.75 815,699 +0.53(+0.91%)
May 25, 2007 57.97 58.34 57.64 58.21 357,488 +0.58(+1.01%)
May 24, 2007 59.20 59.40 57.43 57.63 534,007 -1.61(-2.72%)
May 23, 2007 60.71 60.96 59.09 59.25 666,121 -1.05(-1.74%)
May 22, 2007 59.50 60.90 59.32 60.29 818,146 +1.44(+2.44%)
May 21, 2007 58.06 59.33 57.97 58.85 541,175 +0.67(+1.16%)
May 18, 2007 57.62 58.27 57.13 58.18 659,796 +0.70(+1.22%)
May 17, 2007 58.84 58.84 57.46 57.48 449,665 -1.46(-2.47%)
May 16, 2007 58.67 59.04 58.10 58.94 579,610 +0.41(+0.70%)
May 15, 2007 58.90 59.96 58.40 58.53 562,998 -0.26(-0.44%)
May 14, 2007 59.02 58.95 58.36 58.79 998,754 -0.23(-0.39%)
May 11, 2007 59.46 59.55 58.76 59.02 1,350,831 -0.17(-0.28%)
May 10, 2007 59.63 59.68 58.83 59.19 701,509 -1.02(-1.70%)
May 09, 2007 60.26 60.50 59.56 60.21 713,293 -0.32(-0.54%)
May 08, 2007 60.78 60.79 59.84 60.53 412,440 -0.52(-0.86%)
May 07, 2007 62.04 62.08 60.84 61.06 338,128 -0.98(-1.58%)
May 04, 2007 61.71 62.04 61.54 62.04 655,214 +0.66(+1.07%)
May 03, 2007 60.51 61.64 60.32 61.38 489,757 +0.83(+1.37%)
May 02, 2007 60.05 60.90 60.01 60.55 443,343 +0.64(+1.07%)
May 01, 2007 59.82 60.48 59.17 59.91 616,856 +0.37(+0.61%)
Apr 30, 2007 61.54 61.59 59.49 59.55 798,978 -1.89(-3.07%)
Apr 27, 2007 61.47 61.79 61.20 61.43 345,103 -0.12(-0.19%)
Apr 26, 2007 60.80 61.71 60.73 61.55 498,535 +0.67(+1.11%)
Apr 25, 2007 60.24 61.02 59.71 60.88 918,509 +0.78(+1.30%)
Apr 24, 2007 59.00 60.75 57.70 60.09 1,808,484 +2.59(+4.50%)
Apr 23, 2007 57.74 58.09 57.38 57.51 529,919 -0.36(-0.62%)
Apr 20, 2007 57.82 58.14 57.55 57.87 514,167 +0.76(+1.33%)
Apr 19, 2007 57.36 57.42 56.94 57.11 458,253 -0.76(-1.31%)
Apr 18, 2007 57.51 58.03 57.23 57.87 366,867 +0.12(+0.22%)
Apr 17, 2007 57.93 57.93 57.38 57.74 452,121 -0.08(-0.14%)
Apr 16, 2007 57.67 58.18 57.57 57.82 606,996 +0.52(+0.91%)
Apr 13, 2007 55.70 57.33 55.55 57.30 1,072,705 +1.72(+3.10%)
Apr 12, 2007 55.31 55.74 55.09 55.58 554,587 -0.08(-0.15%)
Apr 11, 2007 55.29 55.93 55.01 55.66 685,276 +0.57(+1.04%)
Apr 10, 2007 55.25 55.45 54.75 55.09 489,150 -0.36(-0.65%)
Apr 09, 2007 55.31 55.63 54.88 55.45 332,116 +0.19(+0.35%)
Apr 05, 2007 55.43 55.46 54.60 55.25 381,296 -0.08(-0.15%)
Apr 04, 2007 55.29 55.45 54.98 55.34 420,376 +0.13(+0.24%)
Apr 03, 2007 55.30 55.64 55.04 55.20 537,735 +0.09(+0.17%)
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.