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, 2006 39.54 39.82 39.34 39.74 263,456 +0.32(+0.80%)
Mar 30, 2006 39.25 39.70 39.01 39.42 202,252 +0.20(+0.51%)
Mar 29, 2006 38.29 39.29 38.18 39.22 236,762 +0.99(+2.59%)
Mar 28, 2006 38.49 38.80 37.94 38.23 151,628 -0.26(-0.67%)
Mar 27, 2006 38.67 38.76 38.11 38.49 162,931 -0.26(-0.67%)
Mar 24, 2006 38.52 38.99 38.22 38.75 235,199 +0.28(+0.73%)
Mar 23, 2006 38.29 38.66 38.14 38.46 253,356 +0.24(+0.63%)
Mar 22, 2006 37.53 38.28 37.42 38.22 259,007 +0.66(+1.75%)
Mar 21, 2006 37.55 38.31 37.42 37.56 384,783 -0.02(-0.04%)
Mar 20, 2006 37.63 37.78 37.26 37.58 221,250 +0.07(+0.20%)
Mar 17, 2006 37.34 37.65 36.88 37.51 572,726 +0.37(+1.01%)
Mar 16, 2006 37.42 37.75 36.90 37.13 290,872 -0.15(-0.40%)
Mar 15, 2006 36.29 37.34 36.11 37.28 428,192 +0.91(+2.49%)
Mar 14, 2006 36.26 36.65 35.93 36.38 339,211 +0.07(+0.21%)
Mar 13, 2006 36.40 36.69 36.11 36.30 164,254 -0.10(-0.27%)
Mar 10, 2006 36.55 36.97 36.02 36.40 191,550 -0.21(-0.57%)
Mar 09, 2006 37.01 37.40 36.26 36.61 231,952 -0.44(-1.19%)
Mar 08, 2006 36.68 37.26 36.28 37.05 236,521 +0.23(+0.63%)
Mar 07, 2006 37.26 37.26 36.48 36.82 154,514 -0.53(-1.43%)
Mar 06, 2006 37.94 38.01 36.99 37.35 199,486 -0.60(-1.58%)
Mar 03, 2006 38.09 38.90 37.61 37.95 254,438 -0.31(-0.80%)
Mar 02, 2006 38.58 38.62 37.86 38.26 195,879 -0.24(-0.63%)
Mar 01, 2006 38.01 38.71 38.01 38.50 272,475 +0.45(+1.18%)
Feb 28, 2006 39.09 39.16 37.86 38.05 312,276 -1.04(-2.66%)
Feb 27, 2006 39.11 39.50 38.86 39.09 194,436 -0.05(-0.13%)
Feb 24, 2006 38.36 39.49 38.24 39.14 227,623 +0.76(+1.97%)
Feb 23, 2006 38.28 38.90 37.75 38.38 183,974 -0.09(-0.24%)
Feb 22, 2006 38.45 39.25 38.41 38.47 289,429 +0.05(+0.13%)
Feb 21, 2006 38.84 38.88 37.92 38.42 243,977 -0.42(-1.07%)
Feb 17, 2006 39.05 39.15 38.22 38.84 134,193 -0.17(-0.43%)
Feb 16, 2006 38.56 39.00 38.56 39.00 121,447 +0.52(+1.36%)
Feb 15, 2006 38.35 38.71 38.30 38.48 306,263 +0.01(+0.02%)
Feb 14, 2006 38.42 38.80 37.94 38.47 258,406 +0.18(+0.48%)
Feb 13, 2006 37.32 38.60 37.32 38.29 424,103 +0.84(+2.24%)
Feb 10, 2006 36.68 37.50 36.63 37.45 346,906 +0.68(+1.85%)
Feb 09, 2006 36.59 37.42 36.45 36.77 822,355 +0.25(+0.68%)
Feb 08, 2006 36.28 36.68 36.21 36.52 187,582 +0.32(+0.90%)
Feb 07, 2006 36.80 37.01 36.05 36.19 304,339 -0.61(-1.65%)
Feb 06, 2006 37.27 37.28 36.63 36.80 290,872 -0.47(-1.27%)
Feb 03, 2006 37.76 38.15 37.15 37.27 252,273 -0.67(-1.75%)
Feb 02, 2006 38.78 38.86 37.51 37.94 481,340 -0.84(-2.17%)
Feb 01, 2006 38.01 39.18 37.84 38.78 465,708 +0.28(+0.73%)
Jan 31, 2006 37.01 39.34 37.01 38.50 737,823 +2.11(+5.81%)
Jan 30, 2006 36.38 36.82 36.18 36.38 296,644 -0.06(-0.16%)
Jan 27, 2006 35.56 36.51 35.58 36.44 206,701 +0.88(+2.48%)
Jan 26, 2006 35.49 35.63 35.20 35.56 288,106 +0.17(+0.49%)
Jan 25, 2006 35.35 35.44 35.15 35.39 252,273 +0.06(+0.16%)
Jan 24, 2006 35.34 35.55 35.25 35.33 226,541 +0.04(+0.12%)
Jan 23, 2006 35.24 35.61 34.81 35.29 263,697 +0.20(+0.57%)
Jan 20, 2006 35.97 36.07 35.00 35.09 250,710 -0.72(-2.00%)
Jan 19, 2006 35.34 36.02 35.15 35.80 333,679 +0.54(+1.53%)
Jan 18, 2006 34.93 35.44 34.92 35.26 895,945 +0.17(+0.47%)
Jan 17, 2006 35.24 35.26 34.84 35.09 372,518 -0.39(-1.10%)
Jan 13, 2006 35.32 35.64 35.09 35.49 206,821 +0.37(+1.07%)
Jan 12, 2006 35.15 35.31 34.90 35.11 122,409 -0.04(-0.12%)
Jan 11, 2006 34.55 35.18 34.29 35.15 698,623 +0.52(+1.51%)
Jan 10, 2006 34.44 34.80 34.30 34.63 316,364 +0.07(+0.19%)
Jan 09, 2006 34.43 34.89 34.32 34.56 206,941 +0.23(+0.68%)
Jan 06, 2006 34.01 34.39 33.94 34.33 164,615 +0.49(+1.45%)
Jan 05, 2006 33.76 33.96 33.56 33.84 242,894 +0.07(+0.20%)
Jan 04, 2006 33.51 34.20 33.51 33.77 265,861 +0.21(+0.62%)
Jan 03, 2006 32.44 33.56 32.16 33.56 287,265 +1.03(+3.17%)
Dec 30, 2005 32.48 32.67 32.08 32.53 133,351 -0.07(-0.23%)
Dec 29, 2005 32.79 32.87 32.48 32.61 113,871 -0.29(-0.88%)
Dec 28, 2005 32.83 33.04 32.63 32.90 146,338 +0.22(+0.69%)
Dec 27, 2005 33.10 33.25 32.67 32.67 163,893 -0.35(-1.06%)
Dec 23, 2005 32.93 33.13 32.81 33.02 389,954 +0.26(+0.79%)
Dec 22, 2005 32.94 33.21 32.69 32.77 258,406 +0.03(+0.10%)
Dec 21, 2005 32.58 33.12 32.56 32.73 380,214 +0.24(+0.74%)
Dec 20, 2005 32.60 33.02 32.44 32.49 203,213 -0.10(-0.31%)
Dec 19, 2005 33.32 33.32 32.44 32.59 246,983 -0.69(-2.07%)
Dec 16, 2005 33.31 33.67 33.25 33.28 402,580 -0.01(-0.02%)
Dec 15, 2005 33.06 33.31 32.89 33.29 293,397 -0.27(-0.79%)
Dec 14, 2005 33.25 33.61 33.17 33.56 1,328,225 +0.30(+0.90%)
Dec 13, 2005 33.37 33.56 32.82 33.26 350,033 -0.09(-0.27%)
Dec 12, 2005 32.97 33.35 32.43 33.35 383,821 +0.47(+1.42%)
Dec 09, 2005 32.61 33.35 32.51 32.88 280,170 +0.27(+0.84%)
Dec 08, 2005 32.58 32.87 32.06 32.61 264,178 -0.03(-0.10%)
Dec 07, 2005 32.53 32.67 32.27 32.64 342,096 +0.05(+0.15%)
Dec 06, 2005 32.64 33.14 32.45 32.59 288,587 +0.26(+0.80%)
Dec 05, 2005 32.43 32.56 31.91 32.33 741,550 -0.06(-0.18%)
Dec 02, 2005 31.93 32.42 31.36 32.39 790,490 +0.59(+1.86%)
Dec 01, 2005 30.50 31.84 30.50 31.80 744,075 +1.33(+4.37%)
Nov 30, 2005 30.65 30.76 30.22 30.47 696,338 -0.10(-0.33%)
Nov 29, 2005 30.30 31.03 30.22 30.57 379,252 +0.33(+1.10%)
Nov 28, 2005 30.94 30.95 30.11 30.24 401,618 -0.70(-2.26%)
Nov 25, 2005 30.90 30.98 30.58 30.94 62,647 +0.15(+0.49%)
Nov 23, 2005 30.59 30.81 30.45 30.79 143,572 +0.10(+0.33%)
Nov 22, 2005 30.65 30.84 30.45 30.69 103,290 -0.03(-0.11%)
Nov 21, 2005 30.64 30.85 30.32 30.72 199,486 -0.02(-0.05%)
Nov 18, 2005 30.31 30.77 30.19 30.74 225,940 +0.55(+1.82%)
Nov 17, 2005 30.02 30.31 30.01 30.19 159,204 +0.00(+0.00%)
Nov 16, 2005 30.06 30.30 29.81 30.19 166,298 +0.23(+0.78%)
Nov 15, 2005 30.62 30.74 29.96 29.96 317,566 -0.83(-2.70%)
Nov 14, 2005 30.90 31.05 30.57 30.79 163,052 -0.02(-0.08%)
Nov 11, 2005 31.00 31.18 30.77 30.81 154,635 -0.28(-0.91%)
Nov 10, 2005 31.10 31.14 30.45 31.09 173,032 +0.03(+0.11%)
Nov 09, 2005 30.98 31.27 30.71 31.06 357,969 -0.02(-0.05%)
Nov 08, 2005 30.90 31.18 30.30 31.08 715,938 +0.08(+0.27%)
Nov 07, 2005 31.13 31.23 30.64 31.00 321,895 -0.13(-0.43%)
Nov 04, 2005 31.73 31.73 30.75 31.13 308,187 -0.56(-1.76%)
Nov 03, 2005 31.27 32.07 31.14 31.69 438,052 +0.50(+1.60%)
Nov 02, 2005 31.09 31.19 30.77 31.19 305,181 +0.09(+0.29%)
Nov 01, 2005 30.63 31.10 30.59 31.09 407,630 +0.26(+0.84%)
Oct 31, 2005 30.46 31.00 30.44 30.84 457,411 +0.37(+1.23%)
Oct 28, 2005 29.94 30.54 29.66 30.46 981,439 +0.48(+1.61%)
Oct 27, 2005 29.94 30.11 29.55 29.98 516,692 +0.04(+0.14%)
Oct 26, 2005 30.07 30.30 29.41 29.94 457,411 -0.21(-0.69%)
Oct 25, 2005 29.08 30.15 28.65 30.15 1,135,593 +0.65(+2.20%)
Oct 24, 2005 29.41 29.65 29.07 29.50 365,424 +0.06(+0.20%)
Oct 21, 2005 29.50 29.66 29.32 29.44 205,739 -0.06(-0.20%)
Oct 20, 2005 29.60 29.87 29.34 29.50 270,430 +0.02(+0.08%)
Oct 19, 2005 28.92 29.48 28.92 29.47 420,737 +0.33(+1.14%)
Oct 18, 2005 29.46 29.73 29.04 29.14 452,722 -0.47(-1.57%)
Oct 17, 2005 29.61 29.72 29.15 29.61 202,011 -0.25(-0.84%)
Oct 14, 2005 29.90 29.91 29.48 29.86 300,371 +0.25(+0.84%)
Oct 13, 2005 29.19 29.65 28.65 29.61 378,170 +0.34(+1.16%)
Oct 12, 2005 29.27 29.73 28.69 29.27 637,057 -3.54(-10.80%)
Oct 11, 2005 32.97 32.97 32.52 32.81 536,292 +0.23(+0.71%)
Oct 10, 2005 33.02 33.24 32.58 32.58 280,892 -0.41(-1.24%)
Oct 07, 2005 33.22 33.38 32.87 32.98 199,486 -0.24(-0.73%)
Oct 06, 2005 32.81 33.22 32.46 33.22 478,214 +0.42(+1.27%)
Oct 05, 2005 33.30 33.30 32.71 32.81 413,041 -0.49(-1.47%)
Oct 04, 2005 33.68 33.81 33.22 33.30 215,719 -0.29(-0.87%)
Oct 03, 2005 33.39 33.71 33.39 33.59 1,140,763 +0.05(+0.15%)
Sep 30, 2005 33.67 33.67 33.37 33.54 1,149,181 -0.07(-0.22%)
Sep 29, 2005 33.51 33.76 33.09 33.61 374,803 +0.14(+0.42%)
Sep 28, 2005 33.27 33.60 33.07 33.47 890,293 +0.41(+1.23%)
Sep 27, 2005 33.36 33.50 32.85 33.07 291,954 -0.41(-1.22%)
Sep 26, 2005 33.81 33.89 33.20 33.47 343,179 +0.14(+0.42%)
Sep 23, 2005 33.19 33.83 32.72 33.33 317,807 +0.46(+1.39%)
Sep 22, 2005 33.12 33.14 32.87 32.87 277,525 -0.25(-0.75%)
Sep 21, 2005 33.27 33.39 33.02 33.12 591,003 -0.24(-0.72%)
Sep 20, 2005 33.70 33.89 32.78 33.37 454,886 -0.34(-1.01%)
Sep 19, 2005 34.76 34.76 33.48 33.71 540,380 -0.27(-0.78%)
Sep 16, 2005 33.35 34.20 32.52 33.97 1,242,370 +2.27(+7.16%)
Sep 15, 2005 31.55 31.84 31.46 31.70 143,812 +0.05(+0.16%)
Sep 14, 2005 31.77 31.83 31.39 31.65 235,319 -0.01(-0.03%)
Sep 13, 2005 31.74 31.87 31.37 31.66 343,660 -0.07(-0.24%)
Sep 12, 2005 31.85 32.18 31.64 31.74 346,185 +0.00(+0.00%)
Sep 09, 2005 31.73 31.87 31.40 31.74 206,580 -0.01(-0.03%)
Sep 08, 2005 31.92 31.98 31.43 31.74 187,702 -0.16(-0.50%)
Sep 07, 2005 31.64 31.96 31.51 31.90 211,871 +0.42(+1.35%)
Sep 06, 2005 31.79 31.84 31.22 31.48 287,746 -0.12(-0.39%)
Sep 02, 2005 31.78 31.93 31.59 31.60 119,162 -0.18(-0.58%)
Sep 01, 2005 31.64 32.15 31.62 31.79 187,461 +0.03(+0.10%)
Aug 31, 2005 31.44 32.14 31.22 31.75 319,370 +0.40(+1.27%)
Aug 30, 2005 31.27 31.56 30.90 31.35 168,342 -0.07(-0.24%)
Aug 29, 2005 31.14 31.43 30.93 31.43 113,871 +0.12(+0.40%)
Aug 26, 2005 31.54 31.54 30.89 31.30 263,336 -0.34(-1.08%)
Aug 25, 2005 31.70 31.79 31.52 31.64 137,680 +0.04(+0.13%)
Aug 24, 2005 31.56 32.27 31.55 31.60 233,876 -0.01(-0.03%)
Aug 23, 2005 31.77 31.80 31.52 31.61 188,063 -0.09(-0.29%)
Aug 22, 2005 31.77 32.08 31.53 31.70 177,361 +0.06(+0.18%)
Aug 19, 2005 31.67 31.78 31.35 31.64 177,000 -0.03(-0.08%)
Aug 18, 2005 31.47 31.79 31.26 31.67 146,698 +0.03(+0.11%)
Aug 17, 2005 31.69 31.85 31.54 31.64 243,856 -0.05(-0.16%)
Aug 16, 2005 32.01 32.01 31.57 31.69 155,837 -0.20(-0.63%)
Aug 15, 2005 32.14 32.28 31.77 31.88 244,458 -0.44(-1.36%)
Aug 12, 2005 32.72 32.72 32.14 32.33 225,579 -0.48(-1.47%)
Aug 11, 2005 32.41 32.89 31.93 32.81 303,017 +0.42(+1.28%)
Aug 10, 2005 32.77 32.92 32.11 32.39 276,443 -0.17(-0.54%)
Aug 09, 2005 32.84 33.06 32.43 32.57 256,362 -0.20(-0.61%)
Aug 08, 2005 33.47 33.52 32.58 32.77 221,370 -0.62(-1.84%)
Aug 05, 2005 32.98 33.70 32.73 33.38 643,310 +0.28(+0.85%)
Aug 04, 2005 33.56 33.56 33.04 33.10 383,701 -0.52(-1.56%)
Aug 03, 2005 33.56 33.66 33.46 33.62 462,462 -0.02(-0.05%)
Aug 02, 2005 34.52 34.55 33.56 33.64 702,591 -0.75(-2.18%)
Aug 01, 2005 34.35 35.06 34.30 34.39 292,916 -0.17(-0.51%)
Jul 29, 2005 34.77 35.01 34.44 34.56 220,529 -0.37(-1.07%)
Jul 28, 2005 34.89 34.96 34.66 34.94 315,402 +0.01(+0.02%)
Jul 27, 2005 34.93 35.05 34.01 34.93 724,475 +0.16(+0.45%)
Jul 26, 2005 33.93 34.90 33.51 34.77 713,653 +2.99(+9.39%)
Jul 25, 2005 32.02 32.18 31.79 31.79 381,296 -0.29(-0.91%)
Jul 22, 2005 31.64 32.08 31.61 32.08 224,377 +0.42(+1.34%)
Jul 21, 2005 31.85 32.33 31.61 31.65 306,384 -0.31(-0.96%)
Jul 20, 2005 31.54 32.03 31.35 31.96 295,201 +0.24(+0.76%)
Jul 19, 2005 30.35 31.81 30.31 31.72 625,153 +1.49(+4.92%)
Jul 18, 2005 30.64 30.74 30.23 30.23 174,715 -0.47(-1.54%)
Jul 15, 2005 30.61 30.76 30.44 30.70 182,892 -0.12(-0.38%)
Jul 14, 2005 30.47 31.04 30.35 30.82 383,942 +0.56(+1.84%)
Jul 13, 2005 30.30 31.08 30.11 30.26 285,702 -0.02(-0.06%)
Jul 12, 2005 30.69 30.69 30.24 30.28 310,712 -0.39(-1.27%)
Jul 11, 2005 30.73 31.10 30.56 30.67 320,573 -0.17(-0.57%)
Jul 08, 2005 29.91 31.04 29.67 30.85 208,504 +0.91(+3.03%)
Jul 07, 2005 29.80 30.12 29.47 29.94 379,372 +0.02(+0.06%)
Jul 06, 2005 30.56 30.65 29.88 29.92 632,849 -1.35(-4.31%)
Jul 05, 2005 30.60 31.35 30.46 31.27 668,441 +0.51(+1.65%)
Jul 01, 2005 30.85 31.00 30.61 30.76 155,596 -0.15(-0.48%)
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%)
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.