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, 2004 30.02 30.27 29.83 29.93 135,756 -0.17(-0.58%)
Dec 30, 2004 30.19 30.50 29.94 30.11 270,430 -0.08(-0.28%)
Dec 29, 2004 30.48 30.53 29.92 30.19 398,491 -0.12(-0.41%)
Dec 28, 2004 30.48 30.55 30.20 30.31 235,680 +0.04(+0.14%)
Dec 27, 2004 30.85 30.94 30.26 30.27 148,502 -0.54(-1.75%)
Dec 23, 2004 30.60 30.97 30.60 30.81 99,081 +0.04(+0.14%)
Dec 22, 2004 30.23 30.90 30.23 30.77 358,329 +0.69(+2.29%)
Dec 21, 2004 30.11 30.19 29.59 30.08 317,326 +0.03(+0.11%)
Dec 20, 2004 30.48 30.77 30.01 30.05 199,125 -0.43(-1.42%)
Dec 17, 2004 30.67 30.90 30.27 30.48 243,496 -0.18(-0.60%)
Dec 16, 2004 30.90 31.16 30.56 30.66 283,297 -0.61(-1.94%)
Dec 15, 2004 30.77 31.29 30.69 31.27 345,704 +0.62(+2.04%)
Dec 14, 2004 30.56 30.81 30.35 30.65 602,787 +0.65(+2.16%)
Dec 13, 2004 30.35 30.40 29.70 30.00 288,467 -0.17(-0.58%)
Dec 10, 2004 30.45 30.60 30.06 30.17 199,967 -0.28(-0.93%)
Dec 09, 2004 30.81 30.81 30.02 30.45 150,787 -0.48(-1.56%)
Dec 08, 2004 30.80 31.05 30.57 30.94 130,225 +0.14(+0.46%)
Dec 07, 2004 31.47 31.59 30.77 30.80 129,263 -0.67(-2.14%)
Dec 06, 2004 31.61 31.74 31.06 31.47 237,724 -0.09(-0.29%)
Dec 03, 2004 31.79 32.02 31.48 31.56 173,393 -0.22(-0.71%)
Dec 02, 2004 31.60 32.10 31.58 31.79 175,317 +0.12(+0.39%)
Dec 01, 2004 31.52 31.85 31.49 31.66 263,095 +0.28(+0.90%)
Nov 30, 2004 31.44 31.72 31.28 31.38 182,171 -0.06(-0.19%)
Nov 29, 2004 31.60 31.85 31.19 31.44 187,221 -0.08(-0.26%)
Nov 26, 2004 31.48 31.81 31.48 31.52 49,420 -0.07(-0.24%)
Nov 24, 2004 31.31 31.84 31.31 31.59 187,702 +0.07(+0.24%)
Nov 23, 2004 31.30 31.76 31.14 31.52 192,752 +0.29(+0.93%)
Nov 22, 2004 31.10 31.53 30.87 31.23 203,815 +0.28(+0.91%)
Nov 19, 2004 31.44 31.44 30.61 30.95 307,706 -0.66(-2.08%)
Nov 18, 2004 31.44 31.60 31.27 31.60 329,831 +0.00(+0.00%)
Nov 17, 2004 31.65 31.85 31.27 31.60 417,971 +0.00(+0.00%)
Nov 16, 2004 32.05 32.05 31.52 31.60 284,740 -0.32(-1.02%)
Nov 15, 2004 32.06 32.06 31.69 31.93 289,910 -0.19(-0.60%)
Nov 12, 2004 32.10 32.23 31.73 32.12 157,160 -0.09(-0.28%)
Nov 11, 2004 32.03 32.28 31.98 32.21 237,724 +0.20(+0.62%)
Nov 10, 2004 31.98 32.56 31.79 32.01 221,972 +0.09(+0.29%)
Nov 09, 2004 32.10 32.30 31.90 31.92 195,999 -0.11(-0.34%)
Nov 08, 2004 32.40 32.72 31.99 32.03 565,031 -0.37(-1.15%)
Nov 05, 2004 31.98 32.43 31.92 32.40 351,235 +0.47(+1.48%)
Nov 04, 2004 31.69 32.02 31.39 31.93 457,652 +0.07(+0.24%)
Nov 03, 2004 31.64 31.99 31.62 31.85 763,435 +0.41(+1.30%)
Nov 02, 2004 31.59 32.02 31.28 31.44 696,819 -0.01(-0.03%)
Nov 01, 2004 32.13 32.18 31.02 31.45 567,195 -0.68(-2.12%)
Oct 29, 2004 31.98 32.31 31.77 32.13 373,721 +0.11(+0.34%)
Oct 28, 2004 32.16 32.42 32.02 32.03 390,074 -0.17(-0.54%)
Oct 27, 2004 31.10 32.43 31.10 32.20 552,044 +1.31(+4.23%)
Oct 26, 2004 30.08 31.04 29.73 30.90 723,273 +1.15(+3.86%)
Oct 25, 2004 29.71 30.06 29.40 29.75 183,133 +0.17(+0.56%)
Oct 22, 2004 29.86 30.11 29.49 29.58 173,633 -0.27(-0.92%)
Oct 21, 2004 29.94 30.34 29.83 29.86 242,534 +0.08(+0.28%)
Oct 20, 2004 29.36 30.01 29.07 29.77 182,171 +0.32(+1.07%)
Oct 19, 2004 29.59 29.92 29.30 29.46 337,166 -0.15(-0.51%)
Oct 18, 2004 29.40 30.06 29.00 29.61 274,399 +0.12(+0.42%)
Oct 15, 2004 29.45 29.85 29.42 29.48 405,586 -0.02(-0.06%)
Oct 14, 2004 29.56 29.88 29.37 29.50 205,979 -0.14(-0.48%)
Oct 13, 2004 30.21 30.45 29.54 29.64 259,729 -0.47(-1.55%)
Oct 12, 2004 30.61 30.61 29.74 30.11 222,573 -0.51(-1.66%)
Oct 11, 2004 30.41 30.82 30.24 30.61 189,866 +0.14(+0.46%)
Oct 08, 2004 31.23 31.23 30.27 30.47 279,208 -0.80(-2.55%)
Oct 07, 2004 31.20 31.45 30.98 31.27 414,604 +0.11(+0.35%)
Oct 06, 2004 30.65 31.24 30.50 31.16 387,910 +0.52(+1.68%)
Oct 05, 2004 30.54 30.65 30.34 30.65 186,980 +0.07(+0.22%)
Oct 04, 2004 30.15 30.73 30.15 30.58 382,619 +0.64(+2.14%)
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.