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, 2006 48.21 48.98 47.92 48.73 330,300 +0.67(+1.39%)
May 30, 2006 49.01 49.31 48.06 48.06 220,300 -1.20(-2.44%)
May 26, 2006 49.16 49.72 48.64 49.26 235,500 +0.22(+0.45%)
May 25, 2006 48.85 49.04 48.03 49.04 263,700 +0.87(+1.81%)
May 24, 2006 48.35 49.06 46.94 48.17 356,500 -0.32(-0.66%)
May 23, 2006 49.90 50.48 48.40 48.49 255,700 -0.92(-1.86%)
May 22, 2006 48.56 49.87 47.85 49.41 330,000 +0.75(+1.54%)
May 19, 2006 48.58 48.92 47.55 48.66 264,800 +0.15(+0.31%)
May 18, 2006 49.01 49.50 48.25 48.51 216,300 -0.42(-0.86%)
May 17, 2006 49.04 50.14 48.83 48.93 280,100 -0.61(-1.23%)
May 16, 2006 49.30 49.97 48.85 49.54 335,400 +0.08(+0.16%)
May 15, 2006 49.75 50.14 48.80 49.46 256,400 -0.79(-1.57%)
May 12, 2006 49.75 50.79 49.74 50.25 239,000 -0.45(-0.89%)
May 11, 2006 51.60 51.60 50.70 50.70 378,200 -0.93(-1.80%)
May 10, 2006 51.20 51.66 50.65 51.63 197,300 +0.29(+0.56%)
May 09, 2006 51.74 51.74 49.00 51.34 138,500 -0.41(-0.79%)
May 08, 2006 51.45 52.45 51.40 51.75 215,300 +0.17(+0.33%)
May 05, 2006 51.93 52.11 51.58 51.58 221,900 -0.32(-0.62%)
May 04, 2006 51.68 51.98 51.45 51.90 182,000 +0.12(+0.23%)
May 03, 2006 51.85 52.30 51.34 51.78 206,700 -0.12(-0.23%)
May 02, 2006 50.83 51.90 50.80 51.90 213,800 +1.07(+2.11%)
May 01, 2006 50.90 51.85 50.75 50.83 268,000 -0.01(-0.02%)
Apr 28, 2006 50.06 51.75 50.06 50.84 245,300 -0.17(-0.33%)
Apr 27, 2006 50.75 52.62 50.49 51.01 343,300 -0.44(-0.86%)
Apr 26, 2006 50.50 52.48 50.40 51.45 655,100 +0.95(+1.88%)
Apr 25, 2006 49.75 51.21 49.69 50.50 535,200 +1.62(+3.31%)
Apr 24, 2006 48.36 48.88 47.99 48.88 658,900 +0.48(+0.99%)
Apr 21, 2006 48.78 48.78 47.96 48.40 264,800 +0.12(+0.25%)
Apr 20, 2006 47.90 48.46 47.65 48.28 187,500 +0.28(+0.58%)
Apr 19, 2006 46.95 48.00 46.95 48.00 210,200 +1.20(+2.56%)
Apr 18, 2006 45.05 46.95 45.13 46.80 160,200 +1.75(+3.88%)
Apr 17, 2006 45.31 45.52 44.45 45.05 159,900 -0.38(-0.84%)
Apr 13, 2006 45.25 45.99 44.98 45.43 96,300 +0.18(+0.40%)
Apr 12, 2006 45.11 45.45 45.00 45.25 101,300 +0.14(+0.31%)
Apr 11, 2006 46.34 46.40 45.04 45.11 176,700 -1.29(-2.78%)
Apr 10, 2006 46.67 46.97 45.99 46.40 203,600 -0.18(-0.39%)
Apr 07, 2006 47.29 47.40 46.17 46.58 104,500 -0.56(-1.19%)
Apr 06, 2006 46.46 47.53 46.27 47.14 89,400 +0.36(+0.77%)
Apr 05, 2006 46.90 47.34 45.89 46.78 164,400 -0.27(-0.57%)
Apr 04, 2006 47.28 47.89 46.72 47.05 148,600 -0.27(-0.57%)
Apr 03, 2006 47.78 47.78 46.71 47.32 211,100 -0.46(-0.96%)
Mar 31, 2006 47.55 47.88 47.30 47.78 219,100 +0.38(+0.80%)
Mar 30, 2006 47.20 47.74 46.91 47.40 168,200 +0.24(+0.51%)
Mar 29, 2006 46.04 47.25 45.91 47.16 196,900 +1.19(+2.59%)
Mar 28, 2006 46.28 46.65 45.62 45.97 126,100 -0.31(-0.67%)
Mar 27, 2006 46.50 46.61 45.82 46.28 135,500 -0.31(-0.67%)
Mar 24, 2006 46.32 46.88 45.96 46.59 195,600 +0.34(+0.74%)
Mar 23, 2006 46.04 46.49 45.86 46.25 210,700 +0.29(+0.63%)
Mar 22, 2006 45.13 46.03 45.00 45.96 215,400 +0.79(+1.75%)
Mar 21, 2006 45.15 46.06 45.00 45.17 320,000 -0.02(-0.04%)
Mar 20, 2006 45.25 45.43 44.80 45.19 184,000 +0.09(+0.20%)
Mar 17, 2006 44.90 45.28 44.35 45.10 476,300 +0.45(+1.01%)
Mar 16, 2006 45.00 45.39 44.37 44.65 241,900 -0.18(-0.40%)
Mar 15, 2006 43.64 44.90 43.42 44.83 356,100 +1.09(+2.49%)
Mar 14, 2006 43.60 44.07 43.20 43.74 282,100 +0.09(+0.21%)
Mar 13, 2006 43.77 44.12 43.42 43.65 136,600 -0.12(-0.27%)
Mar 10, 2006 43.95 44.46 43.31 43.77 159,300 -0.25(-0.57%)
Mar 09, 2006 44.50 44.97 43.60 44.02 192,900 -0.53(-1.19%)
Mar 08, 2006 44.10 44.80 43.62 44.55 196,700 +0.28(+0.63%)
Mar 07, 2006 44.80 44.80 43.86 44.27 128,500 -0.64(-1.43%)
Mar 06, 2006 45.62 45.70 44.48 44.91 165,900 -0.72(-1.58%)
Mar 03, 2006 45.80 46.77 45.23 45.63 211,600 -0.37(-0.80%)
Mar 02, 2006 46.39 46.44 45.52 46.00 162,900 -0.29(-0.63%)
Mar 01, 2006 45.71 46.55 45.71 46.29 226,600 +0.54(+1.18%)
Feb 28, 2006 47.00 47.09 45.52 45.75 259,700 -1.25(-2.66%)
Feb 27, 2006 47.03 47.50 46.73 47.00 161,700 -0.06(-0.13%)
Feb 24, 2006 46.13 47.49 45.98 47.06 189,300 +0.91(+1.97%)
Feb 23, 2006 46.03 46.78 45.39 46.15 153,000 -0.11(-0.24%)
Feb 22, 2006 46.23 47.20 46.19 46.26 240,700 +0.06(+0.13%)
Feb 21, 2006 46.70 46.75 45.60 46.20 202,900 -0.50(-1.07%)
Feb 17, 2006 46.95 47.07 45.96 46.70 111,600 -0.20(-0.43%)
Feb 16, 2006 46.37 46.90 46.37 46.90 101,000 +0.63(+1.36%)
Feb 15, 2006 46.11 46.55 46.05 46.27 254,700 +0.01(+0.02%)
Feb 14, 2006 46.20 46.65 45.62 46.26 214,900 +0.22(+0.48%)
Feb 13, 2006 44.88 46.42 44.88 46.04 352,700 +1.01(+2.24%)
Feb 10, 2006 44.10 45.09 44.05 45.03 288,500 +0.82(+1.85%)
Feb 09, 2006 44.00 45.00 43.83 44.21 683,900 +0.30(+0.68%)
Feb 08, 2006 43.62 44.10 43.54 43.91 156,000 +0.39(+0.90%)
Feb 07, 2006 44.25 44.50 43.35 43.52 253,100 -0.73(-1.65%)
Feb 06, 2006 44.82 44.83 44.04 44.25 241,900 -0.57(-1.27%)
Feb 03, 2006 45.40 45.87 44.67 44.82 209,800 -0.80(-1.75%)
Feb 02, 2006 46.63 46.73 45.10 45.62 400,300 -1.01(-2.17%)
Feb 01, 2006 45.71 47.11 45.50 46.63 387,300 +0.34(+0.73%)
Jan 31, 2006 44.50 47.31 44.50 46.29 613,600 +2.54(+5.81%)
Jan 30, 2006 43.74 44.28 43.50 43.75 246,700 -0.07(-0.16%)
Jan 27, 2006 42.76 43.90 42.78 43.82 171,900 +1.06(+2.48%)
Jan 26, 2006 42.67 42.84 42.33 42.76 239,600 +0.21(+0.49%)
Jan 25, 2006 42.51 42.62 42.27 42.55 209,800 +0.07(+0.16%)
Jan 24, 2006 42.50 42.75 42.39 42.48 188,400 +0.05(+0.12%)
Jan 23, 2006 42.37 42.82 41.86 42.43 219,300 +0.24(+0.57%)
Jan 20, 2006 43.25 43.37 42.08 42.19 208,500 -0.86(-2.00%)
Jan 19, 2006 42.50 43.31 42.27 43.05 277,500 +0.65(+1.53%)
Jan 18, 2006 42.00 42.62 41.99 42.40 745,100 +0.20(+0.47%)
Jan 17, 2006 42.37 42.40 41.89 42.20 309,800 -0.47(-1.10%)
Jan 13, 2006 42.47 42.85 42.20 42.67 172,000 +0.45(+1.07%)
Jan 12, 2006 42.27 42.46 41.97 42.22 101,800 -0.05(-0.12%)
Jan 11, 2006 41.54 42.30 41.23 42.27 581,000 +0.63(+1.51%)
Jan 10, 2006 41.41 41.85 41.25 41.64 263,100 +0.08(+0.19%)
Jan 09, 2006 41.40 41.95 41.27 41.56 172,100 +0.28(+0.68%)
Jan 06, 2006 40.89 41.35 40.81 41.28 136,900 +0.59(+1.45%)
Jan 05, 2006 40.59 40.83 40.36 40.69 202,000 +0.08(+0.20%)
Jan 04, 2006 40.30 41.12 40.30 40.61 221,100 +0.25(+0.62%)
Jan 03, 2006 39.01 40.36 38.67 40.36 238,900 +1.24(+3.17%)
Dec 30, 2005 39.06 39.29 38.57 39.12 110,900 -0.09(-0.23%)
Dec 29, 2005 39.43 39.52 39.05 39.21 94,700 -0.35(-0.88%)
Dec 28, 2005 39.48 39.73 39.23 39.56 121,700 +0.27(+0.69%)
Dec 27, 2005 39.80 39.98 39.29 39.29 136,300 -0.42(-1.06%)
Dec 23, 2005 39.60 39.84 39.45 39.71 324,300 +0.31(+0.79%)
Dec 22, 2005 39.61 39.93 39.31 39.40 214,900 +0.04(+0.10%)
Dec 21, 2005 39.17 39.83 39.15 39.36 316,200 +0.29(+0.74%)
Dec 20, 2005 39.20 39.70 39.01 39.07 169,000 -0.12(-0.31%)
Dec 19, 2005 40.06 40.06 39.01 39.19 205,400 -0.83(-2.07%)
Dec 16, 2005 40.05 40.49 39.98 40.02 334,800 -0.01(-0.02%)
Dec 15, 2005 39.75 40.05 39.55 40.03 244,000 -0.32(-0.79%)
Dec 14, 2005 39.98 40.41 39.88 40.35 1,104,600 +0.36(+0.90%)
Dec 13, 2005 40.13 40.35 39.47 39.99 291,100 -0.11(-0.27%)
Dec 12, 2005 39.65 40.10 39.00 40.10 319,200 +0.56(+1.42%)
Dec 09, 2005 39.21 40.10 39.09 39.54 233,000 +0.33(+0.84%)
Dec 08, 2005 39.17 39.53 38.55 39.21 219,700 -0.04(-0.10%)
Dec 07, 2005 39.12 39.28 38.80 39.25 284,500 +0.06(+0.15%)
Dec 06, 2005 39.25 39.85 39.02 39.19 240,000 +0.31(+0.80%)
Dec 05, 2005 39.00 39.15 38.37 38.88 616,700 -0.07(-0.18%)
Dec 02, 2005 38.40 38.98 37.71 38.95 657,400 +0.71(+1.86%)
Dec 01, 2005 36.67 38.28 36.67 38.24 618,800 +1.60(+4.37%)
Nov 30, 2005 36.85 36.99 36.34 36.64 579,100 -0.12(-0.33%)
Nov 29, 2005 36.43 37.31 36.34 36.76 315,400 +0.40(+1.10%)
Nov 28, 2005 37.20 37.21 36.20 36.36 334,000 -0.84(-2.26%)
Nov 25, 2005 37.15 37.25 36.77 37.20 52,100 +0.18(+0.49%)
Nov 23, 2005 36.78 37.05 36.62 37.02 119,400 +0.12(+0.33%)
Nov 22, 2005 36.85 37.08 36.61 36.90 85,900 -0.04(-0.11%)
Nov 21, 2005 36.84 37.09 36.46 36.94 165,900 -0.02(-0.05%)
Nov 18, 2005 36.45 37.00 36.30 36.96 187,900 +0.66(+1.82%)
Nov 17, 2005 36.10 36.45 36.08 36.30 132,400 +0.00(+0.00%)
Nov 16, 2005 36.15 36.44 35.85 36.30 138,300 +0.28(+0.78%)
Nov 15, 2005 36.82 36.96 36.02 36.02 264,100 -1.00(-2.70%)
Nov 14, 2005 37.15 37.34 36.76 37.02 135,600 -0.03(-0.08%)
Nov 11, 2005 37.27 37.49 37.00 37.05 128,600 -0.34(-0.91%)
Nov 10, 2005 37.40 37.44 36.61 37.39 143,900 +0.04(+0.11%)
Nov 09, 2005 37.25 37.60 36.93 37.35 297,700 -0.02(-0.05%)
Nov 08, 2005 37.15 37.49 36.44 37.37 595,400 +0.10(+0.27%)
Nov 07, 2005 37.43 37.55 36.84 37.27 267,700 -0.16(-0.43%)
Nov 04, 2005 38.15 38.15 36.97 37.43 256,300 -0.67(-1.76%)
Nov 03, 2005 37.60 38.56 37.44 38.10 364,300 +0.60(+1.60%)
Nov 02, 2005 37.39 37.50 37.00 37.50 253,800 +0.11(+0.29%)
Nov 01, 2005 36.83 37.40 36.78 37.39 339,000 +0.31(+0.84%)
Oct 31, 2005 36.63 37.28 36.60 37.08 380,400 +0.45(+1.23%)
Oct 28, 2005 36.00 36.72 35.67 36.63 816,200 +0.58(+1.61%)
Oct 27, 2005 36.00 36.20 35.53 36.05 429,700 +0.05(+0.14%)
Oct 26, 2005 36.16 36.44 35.37 36.00 380,400 -0.25(-0.69%)
Oct 25, 2005 34.97 36.25 34.45 36.25 944,400 +0.78(+2.20%)
Oct 24, 2005 35.37 35.65 34.95 35.47 303,900 +0.07(+0.20%)
Oct 21, 2005 35.47 35.66 35.25 35.40 171,100 -0.07(-0.20%)
Oct 20, 2005 35.59 35.92 35.28 35.47 224,900 +0.03(+0.08%)
Oct 19, 2005 34.77 35.45 34.77 35.44 349,900 +0.40(+1.14%)
Oct 18, 2005 35.42 35.75 34.92 35.04 376,500 -0.56(-1.57%)
Oct 17, 2005 35.60 35.74 35.05 35.60 168,000 -0.30(-0.84%)
Oct 14, 2005 35.95 35.97 35.45 35.90 249,800 +0.30(+0.84%)
Oct 13, 2005 35.10 35.65 34.45 35.60 314,500 +0.41(+1.17%)
Oct 12, 2005 35.19 35.75 34.50 35.19 529,800 -4.26(-10.80%)
Oct 11, 2005 39.65 39.65 39.10 39.45 446,000 +0.28(+0.71%)
Oct 10, 2005 39.70 39.97 39.17 39.17 233,600 -0.49(-1.24%)
Oct 07, 2005 39.95 40.14 39.53 39.66 165,900 -0.29(-0.73%)
Oct 06, 2005 39.45 39.95 39.03 39.95 397,700 +0.50(+1.27%)
Oct 05, 2005 40.04 40.04 39.33 39.45 343,500 -0.59(-1.47%)
Oct 04, 2005 40.50 40.65 39.95 40.04 179,400 -0.35(-0.87%)
Oct 03, 2005 40.15 40.53 40.15 40.39 948,700 +0.06(+0.15%)
Sep 30, 2005 40.49 40.49 40.13 40.33 955,700 -0.09(-0.22%)
Sep 29, 2005 40.30 40.60 39.79 40.42 311,700 +0.17(+0.42%)
Sep 28, 2005 40.01 40.40 39.77 40.25 740,400 +0.49(+1.23%)
Sep 27, 2005 40.11 40.28 39.50 39.76 242,800 -0.49(-1.22%)
Sep 26, 2005 40.65 40.75 39.92 40.25 285,400 +0.17(+0.42%)
Sep 23, 2005 39.91 40.68 39.35 40.08 264,300 +0.55(+1.39%)
Sep 22, 2005 39.83 39.85 39.52 39.53 230,800 -0.30(-0.75%)
Sep 21, 2005 40.00 40.15 39.70 39.83 491,500 -0.29(-0.72%)
Sep 20, 2005 40.52 40.75 39.42 40.12 378,300 -0.41(-1.01%)
Sep 19, 2005 41.80 41.80 40.26 40.53 449,400 -0.32(-0.78%)
Sep 16, 2005 40.10 41.12 39.10 40.85 1,033,200 +2.73(+7.16%)
Sep 15, 2005 37.94 38.29 37.83 38.12 119,600 +0.06(+0.16%)
Sep 14, 2005 38.20 38.27 37.75 38.06 195,700 -0.01(-0.03%)
Sep 13, 2005 38.16 38.32 37.72 38.07 285,800 -0.09(-0.24%)
Sep 12, 2005 38.30 38.69 38.05 38.16 287,900 +0.00(+0.00%)
Sep 09, 2005 38.15 38.32 37.76 38.16 171,800 -0.01(-0.03%)
Sep 08, 2005 38.38 38.45 37.79 38.17 156,100 -0.19(-0.50%)
Sep 07, 2005 38.05 38.43 37.89 38.36 176,200 +0.51(+1.35%)
Sep 06, 2005 38.23 38.29 37.54 37.85 239,300 -0.15(-0.39%)
Sep 02, 2005 38.21 38.39 37.98 38.00 99,100 -0.22(-0.58%)
Sep 01, 2005 38.05 38.66 38.02 38.22 155,900 +0.04(+0.10%)
Aug 31, 2005 37.80 38.65 37.55 38.18 265,600 +0.48(+1.27%)
Aug 30, 2005 37.60 37.95 37.15 37.70 140,000 -0.09(-0.24%)
Aug 29, 2005 37.44 37.79 37.19 37.79 94,700 +0.15(+0.40%)
Aug 26, 2005 37.93 37.93 37.14 37.64 219,000 -0.41(-1.08%)
Aug 25, 2005 38.12 38.22 37.90 38.05 114,500 +0.05(+0.13%)
Aug 24, 2005 37.95 38.80 37.94 38.00 194,500 -0.01(-0.03%)
Aug 23, 2005 38.20 38.24 37.90 38.01 156,400 -0.11(-0.29%)
Aug 22, 2005 38.20 38.57 37.91 38.12 147,500 +0.07(+0.18%)
Aug 19, 2005 38.08 38.21 37.70 38.05 147,200 -0.03(-0.08%)
Aug 18, 2005 37.84 38.22 37.59 38.08 122,000 +0.04(+0.11%)
Aug 17, 2005 38.11 38.30 37.92 38.04 202,800 -0.06(-0.16%)
Aug 16, 2005 38.49 38.49 37.96 38.10 129,600 -0.24(-0.63%)
Aug 15, 2005 38.65 38.82 38.20 38.34 203,300 -0.53(-1.36%)
Aug 12, 2005 39.35 39.35 38.65 38.87 187,600 -0.58(-1.47%)
Aug 11, 2005 38.97 39.55 38.40 39.45 252,000 +0.50(+1.28%)
Aug 10, 2005 39.41 39.59 38.61 38.95 229,900 -0.21(-0.54%)
Aug 09, 2005 39.49 39.75 39.00 39.16 213,200 -0.24(-0.61%)
Aug 08, 2005 40.24 40.31 39.18 39.40 184,100 -0.74(-1.84%)
Aug 05, 2005 39.66 40.52 39.36 40.14 535,000 +0.34(+0.85%)
Aug 04, 2005 40.36 40.36 39.73 39.80 319,100 -0.63(-1.56%)
Aug 03, 2005 40.35 40.47 40.23 40.43 384,600 -0.02(-0.05%)
Aug 02, 2005 41.51 41.54 40.35 40.45 584,300 -0.90(-2.18%)
Aug 01, 2005 41.31 42.16 41.24 41.35 243,600 -0.21(-0.51%)
Jul 29, 2005 41.81 42.10 41.41 41.56 183,400 -0.45(-1.07%)
Jul 28, 2005 41.95 42.04 41.68 42.01 262,300 +0.01(+0.02%)
Jul 27, 2005 42.00 42.15 40.90 42.00 602,500 +0.19(+0.45%)
Jul 26, 2005 40.80 41.96 40.29 41.81 593,500 +3.59(+9.39%)
Jul 25, 2005 38.50 38.70 38.22 38.22 317,100 -0.35(-0.91%)
Jul 22, 2005 38.05 38.57 38.01 38.57 186,600 +0.51(+1.34%)
Jul 21, 2005 38.30 38.87 38.01 38.06 254,800 -0.37(-0.96%)
Jul 20, 2005 37.93 38.51 37.70 38.43 245,500 +0.29(+0.76%)
Jul 19, 2005 36.50 38.25 36.45 38.14 519,900 +1.79(+4.92%)
Jul 18, 2005 36.84 36.96 36.35 36.35 145,300 -0.57(-1.54%)
Jul 15, 2005 36.81 36.99 36.60 36.92 152,100 -0.14(-0.38%)
Jul 14, 2005 36.64 37.32 36.49 37.06 319,300 +0.67(+1.84%)
Jul 13, 2005 36.43 37.37 36.20 36.39 237,600 -0.02(-0.05%)
Jul 12, 2005 36.90 36.90 36.36 36.41 258,400 -0.47(-1.27%)
Jul 11, 2005 36.95 37.40 36.75 36.88 266,600 -0.21(-0.57%)
Jul 08, 2005 35.96 37.32 35.68 37.09 173,400 +1.09(+3.03%)
Jul 07, 2005 35.83 36.22 35.44 36.00 315,500 +0.02(+0.06%)
Jul 06, 2005 36.75 36.85 35.93 35.98 526,300 -1.62(-4.31%)
Jul 05, 2005 36.80 37.70 36.63 37.60 555,900 +0.61(+1.65%)
Jul 01, 2005 37.09 37.28 36.81 36.99 129,400 -0.18(-0.48%)
Jun 30, 2005 37.83 37.93 36.99 37.17 276,700 -0.51(-1.35%)
Jun 29, 2005 37.64 38.14 37.54 37.68 255,200 +0.08(+0.21%)
Jun 28, 2005 37.72 37.91 37.10 37.60 296,100 +0.13(+0.35%)
Jun 27, 2005 37.46 37.64 37.12 37.47 204,400 +0.01(+0.03%)
Jun 24, 2005 37.51 37.63 37.00 37.46 326,100 -0.04(-0.11%)
Jun 23, 2005 37.64 38.27 37.42 37.50 125,900 -0.13(-0.35%)
Jun 22, 2005 38.03 38.15 37.24 37.63 299,200 +0.03(+0.08%)
Jun 21, 2005 37.45 37.75 37.42 37.60 233,600 +0.02(+0.05%)
Jun 20, 2005 37.44 37.93 37.41 37.58 126,700 +0.03(+0.08%)
Jun 17, 2005 37.55 38.10 37.46 37.55 216,200 +0.05(+0.13%)
Jun 16, 2005 37.79 37.99 37.40 37.50 383,600 -0.27(-0.71%)
Jun 15, 2005 37.20 37.77 37.19 37.77 181,100 +0.16(+0.43%)
Jun 14, 2005 37.78 38.33 37.36 37.61 206,900 -0.24(-0.63%)
Jun 13, 2005 38.35 38.57 37.67 37.85 177,600 -0.51(-1.33%)
Jun 10, 2005 38.56 38.61 38.21 38.36 139,100 -0.16(-0.42%)
Jun 09, 2005 38.24 38.59 38.04 38.52 144,300 +0.28(+0.73%)
Jun 08, 2005 38.43 38.62 38.05 38.24 152,400 -0.06(-0.16%)
Jun 07, 2005 38.53 39.00 38.26 38.30 329,600 -0.16(-0.42%)
Jun 06, 2005 38.35 38.59 38.11 38.46 291,100 +0.17(+0.44%)
Jun 03, 2005 38.38 38.46 38.00 38.29 193,900 -0.14(-0.36%)
Jun 02, 2005 38.60 38.63 38.15 38.43 189,100 +0.08(+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.