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 (%)
Dec 31, 2003 21.54 21.62 21.42 21.52 243,015 -0.06(-0.27%)
Dec 30, 2003 21.50 21.58 21.29 21.58 118,441 +0.08(+0.39%)
Dec 29, 2003 21.06 21.51 21.06 21.50 147,540 +0.44(+2.09%)
Dec 26, 2003 21.04 21.17 21.03 21.06 40,763 +0.06(+0.28%)
Dec 24, 2003 21.52 21.52 20.76 21.00 112,669 -0.54(-2.51%)
Dec 23, 2003 21.07 21.53 21.07 21.54 225,940 +0.50(+2.37%)
Dec 22, 2003 20.77 21.09 20.57 21.04 174,475 +0.27(+1.32%)
Dec 19, 2003 20.94 20.94 20.56 20.77 213,194 -0.09(-0.44%)
Dec 18, 2003 20.48 20.87 20.40 20.86 218,485 +0.47(+2.28%)
Dec 17, 2003 20.40 20.46 20.28 20.39 123,491 -0.07(-0.33%)
Dec 16, 2003 20.12 20.48 20.12 20.46 140,325 +0.27(+1.32%)
Dec 15, 2003 20.79 20.79 20.19 20.19 220,769 -0.41(-1.98%)
Dec 12, 2003 20.26 20.65 20.26 20.60 281,733 +0.39(+1.93%)
Dec 11, 2003 19.78 20.30 19.78 20.21 498,655 +0.47(+2.40%)
Dec 10, 2003 19.88 20.17 19.73 19.73 819,228 -0.19(-0.96%)
Dec 09, 2003 20.00 20.00 19.77 19.93 310,111 -0.05(-0.25%)
Dec 08, 2003 19.95 20.00 19.95 19.98 212,833 +0.04(+0.21%)
Dec 05, 2003 19.46 20.23 19.46 19.93 310,111 +0.47(+2.39%)
Dec 04, 2003 19.46 19.54 19.18 19.47 235,199 +0.08(+0.43%)
Dec 03, 2003 19.72 19.83 19.38 19.39 170,747 -0.37(-1.85%)
Dec 02, 2003 19.83 19.83 19.70 19.75 173,393 -0.17(-0.84%)
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.