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 (%)
May 31, 2005 37.43 38.11 37.40 37.81 251,500 +0.42(+1.12%)
May 27, 2005 37.11 37.54 36.92 37.39 69,900 +0.23(+0.62%)
May 26, 2005 36.66 37.23 36.50 37.16 213,400 +0.81(+2.23%)
May 25, 2005 36.70 36.70 35.74 36.35 129,900 -0.34(-0.93%)
May 24, 2005 36.90 36.96 36.43 36.69 178,500 -0.21(-0.57%)
May 23, 2005 36.50 37.25 36.45 36.90 245,900 +0.41(+1.12%)
May 20, 2005 36.84 36.84 36.20 36.49 172,200 -0.35(-0.95%)
May 19, 2005 37.19 37.35 36.65 36.84 148,500 -0.36(-0.97%)
May 18, 2005 36.95 37.26 36.44 37.20 164,700 +0.49(+1.33%)
May 17, 2005 36.18 36.78 35.88 36.71 134,100 +0.55(+1.52%)
May 16, 2005 35.54 36.34 35.40 36.16 147,500 +0.37(+1.03%)
May 13, 2005 35.90 36.31 35.59 35.79 104,500 -0.09(-0.25%)
May 12, 2005 36.10 36.55 35.80 35.88 102,400 -0.31(-0.86%)
May 11, 2005 36.16 36.38 35.59 36.19 88,000 +0.15(+0.42%)
May 10, 2005 36.82 36.85 35.57 36.04 228,900 -0.96(-2.59%)
May 09, 2005 36.58 37.10 36.35 37.00 116,000 +0.32(+0.87%)
May 06, 2005 37.19 37.19 36.44 36.68 71,800 -0.01(-0.03%)
May 05, 2005 36.58 36.78 36.21 36.69 126,600 +0.14(+0.38%)
May 04, 2005 36.00 36.68 36.00 36.55 486,200 +0.90(+2.52%)
May 03, 2005 37.17 37.44 35.00 35.65 395,000 -1.78(-4.76%)
May 02, 2005 36.84 37.91 36.84 37.43 311,100 +0.51(+1.38%)
Apr 29, 2005 36.51 37.45 35.53 36.92 339,900 +0.78(+2.16%)
Apr 28, 2005 36.47 37.13 36.00 36.14 299,400 -0.28(-0.77%)
Apr 27, 2005 36.70 37.75 36.03 36.42 293,300 -0.77(-2.07%)
Apr 26, 2005 35.50 37.29 34.71 37.19 740,600 +3.07(+9.00%)
Apr 25, 2005 33.60 34.20 33.55 34.12 137,700 +0.82(+2.46%)
Apr 22, 2005 34.21 34.23 32.90 33.30 152,200 -0.90(-2.63%)
Apr 21, 2005 34.01 34.60 33.78 34.20 139,400 +0.44(+1.30%)
Apr 20, 2005 34.30 34.45 33.69 33.76 132,600 -0.62(-1.80%)
Apr 19, 2005 34.00 34.60 33.97 34.38 165,800 +0.45(+1.33%)
Apr 18, 2005 33.85 34.01 33.29 33.93 146,900 +0.51(+1.53%)
Apr 15, 2005 34.60 34.60 33.13 33.42 208,300 -1.29(-3.72%)
Apr 14, 2005 35.19 35.49 34.64 34.71 128,400 -0.51(-1.45%)
Apr 13, 2005 35.63 35.69 35.03 35.22 97,500 -0.46(-1.29%)
Apr 12, 2005 35.64 35.97 34.95 35.68 218,800 +0.04(+0.11%)
Apr 11, 2005 36.24 36.80 35.53 35.64 137,200 -0.35(-0.97%)
Apr 08, 2005 36.51 36.97 35.80 35.99 154,800 -0.51(-1.40%)
Apr 07, 2005 36.23 36.67 36.13 36.50 87,800 +0.17(+0.47%)
Apr 06, 2005 35.81 36.73 35.81 36.33 187,600 +0.56(+1.57%)
Apr 05, 2005 35.67 36.01 35.57 35.77 136,700 +0.04(+0.11%)
Apr 04, 2005 35.90 36.00 35.16 35.73 201,700 -0.09(-0.25%)
Apr 01, 2005 36.07 36.41 35.30 35.82 164,500 -0.33(-0.91%)
Mar 31, 2005 36.15 36.32 35.69 36.15 189,500 +0.00(+0.00%)
Mar 30, 2005 36.21 36.71 36.03 36.15 180,800 -0.05(-0.14%)
Mar 29, 2005 36.20 36.71 35.99 36.20 232,300 +0.10(+0.28%)
Mar 28, 2005 36.00 36.33 35.95 36.10 200,000 +0.12(+0.33%)
Mar 24, 2005 35.86 36.47 35.74 35.98 217,100 +0.12(+0.33%)
Mar 23, 2005 35.50 35.86 35.46 35.86 166,900 +0.24(+0.67%)
Mar 22, 2005 35.70 35.95 35.22 35.62 186,100 -0.19(-0.53%)
Mar 21, 2005 36.00 36.13 35.64 35.81 115,600 -0.37(-1.02%)
Mar 18, 2005 36.36 36.56 35.72 36.18 257,900 +0.09(+0.25%)
Mar 17, 2005 36.01 36.29 35.81 36.09 125,700 +0.06(+0.17%)
Mar 16, 2005 36.12 36.30 35.65 36.03 357,000 +0.03(+0.08%)
Mar 15, 2005 36.83 36.93 35.85 36.00 172,000 -0.93(-2.52%)
Mar 14, 2005 36.65 37.09 36.60 36.93 96,300 +0.44(+1.21%)
Mar 11, 2005 36.69 37.00 36.23 36.49 106,400 -0.32(-0.87%)
Mar 10, 2005 37.00 37.38 36.25 36.81 170,100 -0.14(-0.38%)
Mar 09, 2005 37.33 37.33 36.82 36.95 122,400 -0.34(-0.91%)
Mar 08, 2005 37.99 38.22 37.23 37.29 124,700 -0.58(-1.53%)
Mar 07, 2005 37.12 38.00 37.10 37.87 149,900 +0.78(+2.10%)
Mar 04, 2005 37.55 37.60 36.83 37.09 131,800 -0.06(-0.16%)
Mar 03, 2005 37.36 37.74 36.70 37.15 113,800 -0.01(-0.03%)
Mar 02, 2005 37.40 37.90 37.06 37.16 126,800 -0.23(-0.62%)
Mar 01, 2005 37.40 37.85 37.30 37.39 200,200 -0.15(-0.40%)
Feb 28, 2005 36.92 37.74 36.88 37.54 243,000 +0.87(+2.37%)
Feb 25, 2005 36.70 36.71 36.27 36.67 277,400 -0.08(-0.22%)
Feb 24, 2005 36.23 37.03 35.96 36.75 175,300 +0.57(+1.58%)
Feb 23, 2005 36.70 36.70 36.05 36.18 144,400 -0.30(-0.82%)
Feb 22, 2005 36.89 37.14 36.15 36.48 177,800 -0.64(-1.72%)
Feb 18, 2005 37.60 37.61 37.00 37.12 122,900 -0.36(-0.96%)
Feb 17, 2005 38.19 38.19 37.23 37.48 270,100 -0.67(-1.76%)
Feb 16, 2005 37.85 38.43 37.62 38.15 352,600 +0.10(+0.26%)
Feb 15, 2005 37.76 38.29 37.76 38.05 339,400 +0.30(+0.79%)
Feb 14, 2005 37.10 38.24 36.95 37.75 276,300 +0.32(+0.85%)
Feb 11, 2005 37.00 37.63 36.70 37.43 181,000 +0.29(+0.78%)
Feb 10, 2005 37.05 37.20 36.62 37.14 209,700 +0.46(+1.25%)
Feb 09, 2005 37.50 37.50 36.45 36.68 252,000 -0.83(-2.21%)
Feb 08, 2005 37.15 37.62 37.15 37.51 327,600 +0.41(+1.11%)
Feb 07, 2005 36.85 37.42 36.85 37.10 195,700 +0.30(+0.82%)
Feb 04, 2005 36.50 37.25 36.45 36.80 234,900 +0.14(+0.38%)
Feb 03, 2005 36.16 37.00 36.16 36.66 514,100 +0.50(+1.38%)
Feb 02, 2005 37.45 37.45 35.65 36.16 563,000 +0.07(+0.19%)
Feb 01, 2005 34.25 36.23 33.81 36.09 1,034,900 +2.66(+7.96%)
Jan 31, 2005 32.98 33.63 32.82 33.43 488,400 +0.59(+1.80%)
Jan 28, 2005 32.65 32.84 32.24 32.84 497,200 +0.69(+2.15%)
Jan 27, 2005 31.60 32.33 31.57 32.15 222,300 +0.55(+1.74%)
Jan 26, 2005 31.35 31.71 31.24 31.60 269,800 +0.29(+0.93%)
Jan 25, 2005 31.42 31.98 31.24 31.31 151,000 -0.17(-0.54%)
Jan 24, 2005 31.95 32.01 31.16 31.48 346,200 -0.47(-1.47%)
Jan 21, 2005 32.50 32.75 31.80 31.95 338,100 -0.15(-0.47%)
Jan 20, 2005 32.83 32.83 32.08 32.10 281,400 -0.72(-2.19%)
Jan 19, 2005 33.45 33.52 32.63 32.82 224,800 -0.53(-1.59%)
Jan 18, 2005 33.37 33.49 33.12 33.35 225,300 -0.27(-0.80%)
Jan 14, 2005 33.54 33.78 33.03 33.62 153,700 +0.08(+0.24%)
Jan 13, 2005 33.44 33.78 33.23 33.54 223,000 +0.14(+0.42%)
Jan 12, 2005 33.35 33.74 32.90 33.40 217,900 +0.03(+0.09%)
Jan 11, 2005 33.80 34.08 33.36 33.37 227,800 -0.63(-1.85%)
Jan 10, 2005 33.93 34.54 33.92 34.00 257,400 +0.32(+0.95%)
Jan 07, 2005 34.40 34.55 33.68 33.68 266,900 -0.62(-1.81%)
Jan 06, 2005 34.53 35.08 34.30 34.30 171,800 -0.21(-0.61%)
Jan 05, 2005 35.13 35.53 34.51 34.51 275,100 -0.87(-2.46%)
Jan 04, 2005 35.54 35.82 35.06 35.38 288,200 -0.16(-0.45%)
Jan 03, 2005 35.50 36.10 35.35 35.54 214,400 -0.45(-1.25%)
Dec 31, 2004 36.10 36.40 35.87 35.99 112,900 -0.21(-0.58%)
Dec 30, 2004 36.30 36.68 36.00 36.20 224,900 -0.10(-0.28%)
Dec 29, 2004 36.65 36.71 35.98 36.30 331,400 -0.15(-0.41%)
Dec 28, 2004 36.65 36.74 36.32 36.45 196,000 +0.05(+0.14%)
Dec 27, 2004 37.10 37.20 36.39 36.40 123,500 -0.65(-1.75%)
Dec 23, 2004 36.80 37.24 36.80 37.05 82,400 +0.05(+0.14%)
Dec 22, 2004 36.35 37.15 36.35 37.00 298,000 +0.83(+2.29%)
Dec 21, 2004 36.20 36.30 35.58 36.17 263,900 +0.04(+0.11%)
Dec 20, 2004 36.65 37.00 36.08 36.13 165,600 -0.52(-1.42%)
Dec 17, 2004 36.88 37.16 36.40 36.65 202,500 -0.22(-0.60%)
Dec 16, 2004 37.15 37.47 36.75 36.87 235,600 -0.73(-1.94%)
Dec 15, 2004 37.00 37.62 36.90 37.60 287,500 +0.75(+2.04%)
Dec 14, 2004 36.75 37.05 36.50 36.85 501,300 +0.78(+2.16%)
Dec 13, 2004 36.50 36.55 35.71 36.07 239,900 -0.21(-0.58%)
Dec 10, 2004 36.62 36.79 36.14 36.28 166,300 -0.34(-0.93%)
Dec 09, 2004 37.05 37.05 36.10 36.62 125,400 -0.58(-1.56%)
Dec 08, 2004 37.03 37.34 36.76 37.20 108,300 +0.17(+0.46%)
Dec 07, 2004 37.84 37.98 37.00 37.03 107,500 -0.81(-2.14%)
Dec 06, 2004 38.01 38.17 37.35 37.84 197,700 -0.11(-0.29%)
Dec 03, 2004 38.22 38.50 37.85 37.95 144,200 -0.27(-0.71%)
Dec 02, 2004 38.00 38.60 37.97 38.22 145,800 +0.15(+0.39%)
Dec 01, 2004 37.90 38.30 37.86 38.07 218,800 +0.34(+0.90%)
Nov 30, 2004 37.80 38.14 37.61 37.73 151,500 -0.07(-0.19%)
Nov 29, 2004 38.00 38.30 37.51 37.80 155,700 -0.10(-0.26%)
Nov 26, 2004 37.85 38.25 37.85 37.90 41,100 -0.09(-0.24%)
Nov 24, 2004 37.65 38.28 37.65 37.99 156,100 +0.09(+0.24%)
Nov 23, 2004 37.64 38.19 37.44 37.90 160,300 +0.35(+0.93%)
Nov 22, 2004 37.40 37.91 37.12 37.55 169,500 +0.34(+0.91%)
Nov 19, 2004 37.80 37.81 36.81 37.21 255,900 -0.79(-2.08%)
Nov 18, 2004 37.80 38.00 37.60 38.00 274,300 +0.00(+0.00%)
Nov 17, 2004 38.06 38.30 37.60 38.00 347,600 +0.00(+0.00%)
Nov 16, 2004 38.54 38.54 37.90 38.00 236,800 -0.39(-1.02%)
Nov 15, 2004 38.55 38.55 38.10 38.39 241,100 -0.23(-0.60%)
Nov 12, 2004 38.60 38.75 38.15 38.62 130,700 -0.11(-0.28%)
Nov 11, 2004 38.52 38.82 38.45 38.73 197,700 +0.24(+0.62%)
Nov 10, 2004 38.45 39.15 38.23 38.49 184,600 +0.11(+0.29%)
Nov 09, 2004 38.60 38.84 38.36 38.38 163,000 -0.13(-0.34%)
Nov 08, 2004 38.96 39.35 38.47 38.51 469,900 -0.45(-1.16%)
Nov 05, 2004 38.46 39.00 38.38 38.96 292,100 +0.57(+1.48%)
Nov 04, 2004 38.10 38.50 37.75 38.39 380,600 +0.09(+0.23%)
Nov 03, 2004 38.05 38.47 38.02 38.30 634,900 +0.49(+1.30%)
Nov 02, 2004 37.98 38.50 37.61 37.81 579,500 -0.01(-0.03%)
Nov 01, 2004 38.64 38.70 37.30 37.82 471,700 -0.82(-2.12%)
Oct 29, 2004 38.45 38.85 38.20 38.64 310,800 +0.13(+0.34%)
Oct 28, 2004 38.67 38.98 38.50 38.51 324,400 -0.21(-0.54%)
Oct 27, 2004 37.40 39.00 37.40 38.72 459,100 +1.57(+4.23%)
Oct 26, 2004 36.17 37.32 35.75 37.15 601,500 +1.38(+3.86%)
Oct 25, 2004 35.72 36.14 35.35 35.77 152,300 +0.20(+0.56%)
Oct 22, 2004 35.90 36.20 35.46 35.57 144,400 -0.33(-0.92%)
Oct 21, 2004 36.00 36.48 35.87 35.90 201,700 +0.10(+0.28%)
Oct 20, 2004 35.30 36.08 34.95 35.80 151,500 +0.38(+1.07%)
Oct 19, 2004 35.58 35.98 35.23 35.42 280,400 -0.18(-0.51%)
Oct 18, 2004 35.35 36.14 34.87 35.60 228,200 +0.15(+0.42%)
Oct 15, 2004 35.41 35.89 35.38 35.45 337,300 -0.02(-0.06%)
Oct 14, 2004 35.54 35.93 35.32 35.47 171,300 -0.17(-0.48%)
Oct 13, 2004 36.33 36.61 35.52 35.64 216,000 -0.56(-1.55%)
Oct 12, 2004 36.81 36.81 35.76 36.20 185,100 -0.61(-1.66%)
Oct 11, 2004 36.57 37.06 36.36 36.81 157,900 +0.17(+0.46%)
Oct 08, 2004 37.55 37.55 36.40 36.64 232,200 -0.96(-2.55%)
Oct 07, 2004 37.52 37.82 37.25 37.60 344,800 +0.13(+0.35%)
Oct 06, 2004 36.85 37.56 36.68 37.47 322,600 +0.62(+1.68%)
Oct 05, 2004 36.72 36.85 36.48 36.85 155,500 +0.08(+0.22%)
Oct 04, 2004 36.25 36.95 36.25 36.77 318,200 +0.77(+2.14%)
Oct 01, 2004 35.16 36.11 35.16 36.00 258,200 +0.91(+2.59%)
Sep 30, 2004 34.88 35.44 34.88 35.09 238,500 +0.11(+0.31%)
Sep 29, 2004 34.75 35.20 34.72 34.98 417,700 +0.26(+0.75%)
Sep 28, 2004 34.81 35.16 34.49 34.72 256,500 -0.08(-0.23%)
Sep 27, 2004 35.08 35.13 34.55 34.80 111,700 -0.38(-1.08%)
Sep 24, 2004 35.40 35.58 35.05 35.18 67,700 -0.22(-0.62%)
Sep 23, 2004 35.35 35.60 34.94 35.40 84,100 +0.00(+0.00%)
Sep 22, 2004 35.88 35.88 35.00 35.40 184,900 -0.73(-2.02%)
Sep 21, 2004 35.85 36.15 35.70 36.13 157,100 +0.43(+1.20%)
Sep 20, 2004 35.99 35.99 35.54 35.70 203,200 -0.29(-0.81%)
Sep 17, 2004 36.37 36.37 35.79 35.99 136,300 -0.13(-0.36%)
Sep 16, 2004 35.92 36.25 35.85 36.12 124,200 +0.25(+0.70%)
Sep 15, 2004 36.35 36.35 35.58 35.87 342,000 -0.53(-1.46%)
Sep 14, 2004 35.81 36.45 35.75 36.40 153,600 +0.59(+1.65%)
Sep 13, 2004 35.77 36.18 35.74 35.81 240,200 +0.01(+0.03%)
Sep 10, 2004 35.75 35.99 35.40 35.80 307,000 +0.05(+0.14%)
Sep 09, 2004 35.39 35.80 35.39 35.75 187,400 +0.44(+1.25%)
Sep 08, 2004 36.06 36.06 35.18 35.31 355,700 -0.95(-2.62%)
Sep 07, 2004 36.05 36.45 35.94 36.26 105,200 +0.17(+0.47%)
Sep 03, 2004 36.20 36.41 35.83 36.09 182,900 -0.11(-0.30%)
Sep 02, 2004 35.71 36.49 35.50 36.20 249,000 +0.52(+1.46%)
Sep 01, 2004 35.36 35.76 35.12 35.68 245,800 +0.41(+1.16%)
Aug 31, 2004 34.97 35.27 34.78 35.27 210,300 +0.38(+1.09%)
Aug 30, 2004 35.25 35.25 34.40 34.89 300,700 -0.48(-1.36%)
Aug 27, 2004 34.85 35.43 34.85 35.37 110,100 +0.45(+1.29%)
Aug 26, 2004 35.08 35.25 34.70 34.92 163,000 -0.21(-0.60%)
Aug 25, 2004 34.85 35.24 34.65 35.13 252,100 +0.18(+0.52%)
Aug 24, 2004 34.78 34.96 34.67 34.95 253,900 +0.19(+0.55%)
Aug 23, 2004 34.87 34.99 34.67 34.76 237,300 -0.02(-0.06%)
Aug 20, 2004 34.34 34.86 34.18 34.78 192,400 +0.45(+1.31%)
Aug 19, 2004 34.09 34.50 33.90 34.33 163,300 +0.24(+0.70%)
Aug 18, 2004 33.85 34.15 33.70 34.09 366,900 +0.11(+0.32%)
Aug 17, 2004 34.00 34.75 33.80 33.98 325,100 +0.04(+0.12%)
Aug 16, 2004 33.40 34.28 33.38 33.94 280,200 +0.64(+1.92%)
Aug 13, 2004 33.30 33.52 32.83 33.30 121,400 +0.10(+0.30%)
Aug 12, 2004 33.70 33.70 32.97 33.20 240,900 -0.60(-1.78%)
Aug 11, 2004 34.15 34.15 33.37 33.80 442,700 -0.48(-1.40%)
Aug 10, 2004 33.65 34.47 33.65 34.28 277,800 +0.78(+2.33%)
Aug 09, 2004 32.95 33.51 32.95 33.50 240,100 +0.64(+1.95%)
Aug 06, 2004 33.29 33.34 32.68 32.86 274,200 -0.58(-1.73%)
Aug 05, 2004 34.22 34.45 33.41 33.44 164,700 -0.66(-1.94%)
Aug 04, 2004 33.46 34.25 33.05 34.10 238,800 +0.64(+1.91%)
Aug 03, 2004 34.51 34.51 33.13 33.46 176,800 -0.95(-2.76%)
Aug 02, 2004 33.38 34.45 33.22 34.41 219,100 +0.93(+2.78%)
Jul 30, 2004 33.44 33.69 33.18 33.48 149,400 +0.14(+0.42%)
Jul 29, 2004 32.49 33.63 32.49 33.34 238,400 +0.89(+2.74%)
Jul 28, 2004 32.86 32.86 32.35 32.45 239,300 -0.41(-1.25%)
Jul 27, 2004 32.31 32.86 31.42 32.86 357,400 +1.15(+3.63%)
Jul 26, 2004 32.43 32.43 31.24 31.71 339,200 -0.87(-2.67%)
Jul 23, 2004 33.21 33.21 32.56 32.58 227,500 -0.62(-1.87%)
Jul 22, 2004 32.35 33.75 32.18 33.20 318,700 +0.85(+2.63%)
Jul 21, 2004 32.98 33.33 32.06 32.35 235,200 -0.38(-1.16%)
Jul 20, 2004 32.57 32.80 32.20 32.73 219,100 +0.21(+0.65%)
Jul 19, 2004 32.46 32.78 32.32 32.52 170,900 -0.01(-0.03%)
Jul 16, 2004 32.50 32.68 32.24 32.53 274,700 +0.10(+0.31%)
Jul 15, 2004 31.91 32.74 31.66 32.43 329,400 +0.27(+0.84%)
Jul 14, 2004 32.79 32.87 31.97 32.16 305,700 -0.63(-1.92%)
Jul 13, 2004 33.05 33.20 32.65 32.79 143,200 -0.23(-0.70%)
Jul 12, 2004 33.51 33.51 32.77 33.02 180,700 -0.50(-1.49%)
Jul 09, 2004 33.55 33.69 33.25 33.52 266,200 +0.01(+0.03%)
Jul 08, 2004 33.55 33.71 33.30 33.51 259,500 -0.08(-0.24%)
Jul 07, 2004 33.35 33.78 33.31 33.59 245,700 +0.26(+0.78%)
Jul 06, 2004 33.61 33.61 32.83 33.33 242,200 -0.29(-0.86%)
Jul 02, 2004 33.59 33.70 33.30 33.62 103,700 -0.07(-0.21%)
Jul 01, 2004 34.04 34.12 33.60 33.69 176,000 -0.34(-1.00%)
Jun 30, 2004 33.66 34.13 33.40 34.03 251,700 +0.37(+1.10%)
Jun 29, 2004 33.22 33.70 33.13 33.66 283,600 +0.40(+1.20%)
Jun 28, 2004 33.35 33.79 32.90 33.26 349,000 +0.21(+0.64%)
Jun 25, 2004 32.30 33.05 32.30 33.05 437,300 +0.86(+2.67%)
Jun 24, 2004 32.25 32.45 32.06 32.19 145,400 -0.13(-0.40%)
Jun 23, 2004 31.82 32.32 31.79 32.32 162,200 +0.53(+1.67%)
Jun 22, 2004 31.45 31.85 31.35 31.79 241,900 +0.28(+0.89%)
Jun 21, 2004 31.35 31.77 31.15 31.51 443,200 +0.07(+0.22%)
Jun 18, 2004 31.01 31.44 30.96 31.44 249,000 +0.44(+1.42%)
Jun 17, 2004 31.12 31.12 30.59 31.00 169,300 -0.12(-0.39%)
Jun 16, 2004 31.06 31.20 30.87 31.12 141,000 +0.16(+0.52%)
Jun 15, 2004 30.52 31.06 30.52 30.96 210,700 +0.56(+1.84%)
Jun 14, 2004 31.00 31.00 30.06 30.40 652,600 -0.69(-2.22%)
Jun 10, 2004 31.01 31.17 30.74 31.09 140,300 +0.11(+0.36%)
Jun 09, 2004 31.29 31.39 30.91 30.98 108,700 -0.27(-0.86%)
Jun 08, 2004 30.85 31.27 30.74 31.25 144,700 +0.37(+1.20%)
Jun 07, 2004 30.45 30.95 30.31 30.88 135,100 +0.58(+1.91%)
Jun 04, 2004 30.25 30.53 30.09 30.30 97,200 +0.29(+0.97%)
Jun 03, 2004 30.52 30.52 30.01 30.01 952,100 -0.61(-1.99%)
Jun 02, 2004 30.75 30.94 30.20 30.62 223,200 +0.02(+0.07%)
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.