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 (%)
Jun 30, 2004 27.99 28.38 27.78 28.30 302,656 +0.31(+1.10%)
Jun 29, 2004 27.63 28.03 27.55 27.99 341,014 +0.33(+1.20%)
Jun 28, 2004 27.74 28.10 27.36 27.66 419,654 +0.17(+0.64%)
Jun 25, 2004 26.86 27.49 26.86 27.49 525,831 +0.72(+2.67%)
Jun 24, 2004 26.82 26.99 26.66 26.77 174,836 -0.11(-0.40%)
Jun 23, 2004 26.46 26.88 26.44 26.88 195,037 +0.44(+1.67%)
Jun 22, 2004 26.15 26.49 26.07 26.44 290,872 +0.23(+0.89%)
Jun 21, 2004 26.07 26.42 25.91 26.20 532,925 +0.06(+0.22%)
Jun 18, 2004 25.79 26.15 25.75 26.15 299,409 +0.37(+1.42%)
Jun 17, 2004 25.88 25.88 25.44 25.78 203,574 -0.10(-0.39%)
Jun 16, 2004 25.83 25.95 25.67 25.88 169,545 +0.13(+0.52%)
Jun 15, 2004 25.38 25.83 25.38 25.75 253,356 +0.47(+1.84%)
Jun 14, 2004 25.78 25.78 25.00 25.28 784,718 -0.57(-2.22%)
Jun 10, 2004 25.79 25.92 25.56 25.86 168,703 +0.09(+0.36%)
Jun 09, 2004 26.02 26.11 25.71 25.76 130,706 -0.22(-0.86%)
Jun 08, 2004 25.66 26.01 25.56 25.99 173,994 +0.31(+1.20%)
Jun 07, 2004 25.32 25.74 25.21 25.68 162,450 +0.48(+1.91%)
Jun 04, 2004 25.16 25.39 25.02 25.20 116,878 +0.24(+0.97%)
Jun 03, 2004 25.38 25.38 24.96 24.96 1,144,852 -0.51(-1.99%)
Jun 02, 2004 25.57 25.73 25.12 25.46 268,386 +0.02(+0.07%)
Jun 01, 2004 25.28 25.53 24.70 25.45 313,598 +0.08(+0.33%)
May 28, 2004 25.39 25.49 25.05 25.36 140,686 -0.02(-0.10%)
May 27, 2004 25.45 25.55 25.19 25.39 228,345 -0.06(-0.23%)
May 26, 2004 25.24 25.46 25.22 25.45 324,901 +0.17(+0.66%)
May 25, 2004 24.53 25.28 24.33 25.28 236,642 +0.78(+3.19%)
May 24, 2004 24.20 24.62 24.20 24.50 184,576 +0.30(+1.24%)
May 21, 2004 23.93 24.20 23.93 24.20 127,459 +0.27(+1.11%)
May 20, 2004 23.87 24.09 23.57 23.93 142,009 +0.08(+0.35%)
May 19, 2004 24.07 24.27 23.78 23.85 177,842 -0.05(-0.21%)
May 18, 2004 23.70 24.08 23.46 23.90 213,074 +0.26(+1.09%)
May 17, 2004 24.28 24.28 23.44 23.64 281,132 -0.64(-2.64%)
May 14, 2004 24.60 24.72 24.20 24.28 112,910 -0.32(-1.28%)
May 13, 2004 24.72 24.79 24.48 24.60 148,021 -0.12(-0.50%)
May 12, 2004 24.67 24.78 24.33 24.72 500,339 +0.06(+0.24%)
May 11, 2004 24.53 24.85 24.53 24.67 175,076 +0.23(+0.95%)
May 10, 2004 24.62 24.67 24.31 24.43 193,353 -0.22(-0.91%)
May 07, 2004 24.85 25.30 24.66 24.66 164,615 -0.19(-0.77%)
May 06, 2004 25.03 25.05 24.54 24.85 183,253 -0.21(-0.83%)
May 05, 2004 25.03 25.20 24.87 25.06 458,133 +0.06(+0.23%)
May 04, 2004 24.87 25.20 24.72 25.00 397,770 +0.17(+0.70%)
May 03, 2004 24.49 25.19 24.49 24.82 274,399 +0.46(+1.88%)
Apr 30, 2004 24.85 24.95 24.37 24.37 407,510 -0.32(-1.28%)
Apr 29, 2004 24.87 24.93 24.60 24.68 602,667 -0.12(-0.47%)
Apr 28, 2004 24.71 25.24 24.44 24.80 419,534 +0.09(+0.37%)
Apr 27, 2004 24.52 24.81 24.43 24.71 372,639 +0.40(+1.64%)
Apr 26, 2004 24.45 24.61 24.09 24.31 173,272 -0.08(-0.34%)
Apr 23, 2004 24.45 24.49 24.33 24.39 295,922 -0.02(-0.07%)
Apr 22, 2004 24.39 24.53 24.33 24.41 210,067 +0.08(+0.34%)
Apr 21, 2004 24.03 24.33 24.03 24.33 254,318 +0.37(+1.56%)
Apr 20, 2004 23.90 24.13 23.83 23.95 247,704 +0.26(+1.09%)
Apr 19, 2004 23.64 23.83 23.49 23.69 123,371 +0.06(+0.25%)
Apr 16, 2004 23.68 23.70 23.58 23.64 164,374 -0.02(-0.11%)
Apr 15, 2004 23.91 23.96 23.48 23.66 187,221 -0.04(-0.18%)
Apr 14, 2004 23.29 23.72 23.06 23.70 291,954 -0.08(-0.35%)
Apr 13, 2004 24.26 24.28 23.70 23.78 202,252 -0.39(-1.62%)
Apr 12, 2004 24.12 24.30 23.94 24.18 211,991 +0.00(+0.00%)
Apr 08, 2004 24.49 24.53 24.16 24.18 100,284 -0.20(-0.82%)
Apr 07, 2004 24.24 24.53 23.98 24.38 131,187 +0.07(+0.31%)
Apr 06, 2004 24.45 24.51 24.20 24.30 83,450 -0.22(-0.88%)
Apr 05, 2004 24.28 24.52 24.23 24.52 191,790 +0.32(+1.31%)
Apr 02, 2004 24.10 24.33 24.03 24.20 176,880 +0.31(+1.29%)
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.