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 (%)
Sep 30, 2004 29.01 29.47 29.01 29.18 286,784 +0.09(+0.31%)
Sep 29, 2004 28.90 29.27 28.87 29.09 502,263 +0.22(+0.75%)
Sep 28, 2004 28.95 29.24 28.68 28.87 308,428 -0.07(-0.23%)
Sep 27, 2004 29.17 29.22 28.73 28.94 134,313 -0.32(-1.08%)
Sep 24, 2004 29.44 29.59 29.15 29.26 81,405 -0.18(-0.62%)
Sep 23, 2004 29.40 29.61 29.06 29.44 101,126 +0.00(+0.00%)
Sep 22, 2004 29.84 29.84 29.11 29.44 222,332 -0.61(-2.02%)
Sep 21, 2004 29.81 30.06 29.69 30.05 188,904 +0.36(+1.20%)
Sep 20, 2004 29.93 29.93 29.56 29.69 244,337 -0.24(-0.81%)
Sep 17, 2004 30.25 30.25 29.76 29.93 163,893 -0.11(-0.36%)
Sep 16, 2004 29.87 30.15 29.81 30.04 149,344 +0.21(+0.70%)
Sep 15, 2004 30.23 30.23 29.59 29.83 411,237 -0.44(-1.46%)
Sep 14, 2004 29.78 30.31 29.73 30.27 184,696 +0.49(+1.65%)
Sep 13, 2004 29.75 30.09 29.72 29.78 288,828 +0.01(+0.03%)
Sep 10, 2004 29.73 29.93 29.44 29.77 369,152 +0.04(+0.14%)
Sep 09, 2004 29.43 29.77 29.43 29.73 225,339 +0.37(+1.25%)
Sep 08, 2004 29.99 29.99 29.26 29.37 427,711 -0.79(-2.62%)
Sep 07, 2004 29.98 30.31 29.89 30.16 126,497 +0.14(+0.47%)
Sep 03, 2004 30.11 30.28 29.80 30.01 219,928 -0.09(-0.30%)
Sep 02, 2004 29.70 30.35 29.52 30.11 299,409 +0.43(+1.46%)
Sep 01, 2004 29.41 29.74 29.21 29.67 295,562 +0.34(+1.16%)
Aug 31, 2004 29.08 29.33 28.92 29.33 252,875 +0.32(+1.09%)
Aug 30, 2004 29.32 29.32 28.61 29.02 361,576 -0.40(-1.36%)
Aug 27, 2004 28.98 29.46 28.98 29.41 132,389 +0.37(+1.29%)
Aug 26, 2004 29.17 29.32 28.86 29.04 195,999 -0.17(-0.60%)
Aug 25, 2004 28.98 29.31 28.82 29.22 303,137 +0.15(+0.52%)
Aug 24, 2004 28.92 29.07 28.83 29.07 305,301 +0.16(+0.55%)
Aug 23, 2004 29.00 29.10 28.83 28.91 285,341 -0.02(-0.06%)
Aug 20, 2004 28.56 28.99 28.43 28.92 231,351 +0.37(+1.31%)
Aug 19, 2004 28.35 28.69 28.19 28.55 196,360 +0.20(+0.70%)
Aug 18, 2004 28.15 28.40 28.03 28.35 441,178 +0.09(+0.32%)
Aug 17, 2004 28.28 28.90 28.11 28.26 390,916 +0.03(+0.12%)
Aug 16, 2004 27.78 28.51 27.76 28.23 336,926 +0.53(+1.92%)
Aug 13, 2004 27.69 27.88 27.30 27.69 145,977 +0.08(+0.30%)
Aug 12, 2004 28.03 28.03 27.42 27.61 289,670 -0.50(-1.78%)
Aug 11, 2004 28.40 28.40 27.75 28.11 532,324 -0.40(-1.40%)
Aug 10, 2004 27.98 28.67 27.98 28.51 334,040 +0.65(+2.33%)
Aug 09, 2004 27.40 27.87 27.40 27.86 288,708 +0.53(+1.95%)
Aug 06, 2004 27.69 27.73 27.18 27.33 329,711 -0.48(-1.73%)
Aug 05, 2004 28.46 28.65 27.78 27.81 198,043 -0.55(-1.94%)
Aug 04, 2004 27.83 28.48 27.49 28.36 287,144 +0.53(+1.91%)
Aug 03, 2004 28.70 28.70 27.55 27.83 212,593 -0.79(-2.76%)
Aug 02, 2004 27.76 28.65 27.63 28.62 263,456 +0.77(+2.78%)
Jul 30, 2004 27.81 28.02 27.59 27.84 179,645 +0.12(+0.42%)
Jul 29, 2004 27.02 27.97 27.02 27.73 286,663 +0.74(+2.74%)
Jul 28, 2004 27.33 27.33 26.90 26.99 287,746 -0.34(-1.25%)
Jul 27, 2004 26.87 27.33 26.13 27.33 429,755 +0.96(+3.63%)
Jul 26, 2004 26.97 26.97 25.98 26.37 407,870 -0.72(-2.67%)
Jul 23, 2004 27.62 27.62 27.08 27.09 273,557 -0.52(-1.87%)
Jul 22, 2004 26.90 28.07 26.76 27.61 383,220 +0.71(+2.63%)
Jul 21, 2004 27.43 27.72 26.66 26.90 282,816 -0.32(-1.16%)
Jul 20, 2004 27.09 27.28 26.78 27.22 263,456 +0.17(+0.65%)
Jul 19, 2004 26.99 27.26 26.88 27.04 205,498 -0.01(-0.03%)
Jul 16, 2004 27.03 27.18 26.81 27.05 330,312 +0.08(+0.31%)
Jul 15, 2004 26.54 27.23 26.33 26.97 396,086 +0.22(+0.84%)
Jul 14, 2004 27.27 27.34 26.59 26.75 367,588 -0.52(-1.92%)
Jul 13, 2004 27.49 27.61 27.15 27.27 172,190 -0.19(-0.70%)
Jul 12, 2004 27.87 27.87 27.25 27.46 217,282 -0.42(-1.49%)
Jul 09, 2004 27.90 28.02 27.65 27.88 320,092 +0.01(+0.03%)
Jul 08, 2004 27.90 28.03 27.69 27.87 312,035 -0.07(-0.24%)
Jul 07, 2004 27.74 28.09 27.70 27.93 295,441 +0.22(+0.78%)
Jul 06, 2004 27.95 27.95 27.30 27.72 291,233 -0.24(-0.86%)
Jul 02, 2004 27.93 28.03 27.69 27.96 124,694 -0.06(-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.