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, 2005 31.13 31.69 31.10 31.44 302,416 +0.35(+1.12%)
May 27, 2005 30.86 31.22 30.70 31.09 84,051 +0.19(+0.62%)
May 26, 2005 30.49 30.96 30.35 30.90 256,602 +0.67(+2.23%)
May 25, 2005 30.52 30.52 29.72 30.23 156,198 -0.28(-0.93%)
May 24, 2005 30.69 30.74 30.30 30.51 214,637 -0.17(-0.57%)
May 23, 2005 30.35 30.98 30.31 30.69 295,682 +0.34(+1.12%)
May 20, 2005 30.64 30.64 30.11 30.35 207,061 -0.29(-0.95%)
May 19, 2005 30.93 31.06 30.48 30.64 178,563 -0.30(-0.97%)
May 18, 2005 30.73 30.99 30.30 30.94 198,043 +0.41(+1.33%)
May 17, 2005 30.09 30.59 29.84 30.53 161,248 +0.46(+1.52%)
May 16, 2005 29.56 30.22 29.44 30.07 177,361 +0.31(+1.03%)
May 13, 2005 29.86 30.20 29.60 29.76 125,655 -0.07(-0.25%)
May 12, 2005 30.02 30.40 29.77 29.84 123,130 -0.26(-0.86%)
May 11, 2005 30.07 30.25 29.60 30.10 105,815 +0.12(+0.42%)
May 10, 2005 30.62 30.65 29.58 29.97 275,240 -0.80(-2.59%)
May 09, 2005 30.42 30.85 30.23 30.77 139,484 +0.27(+0.87%)
May 06, 2005 30.93 30.93 30.30 30.50 86,335 -0.01(-0.03%)
May 05, 2005 30.42 30.59 30.11 30.51 152,230 +0.12(+0.38%)
May 04, 2005 29.94 30.50 29.94 30.40 584,631 +0.75(+2.52%)
May 03, 2005 30.91 31.14 29.11 29.65 474,967 -1.48(-4.76%)
May 02, 2005 30.64 31.53 30.64 31.13 374,082 +0.42(+1.38%)
Apr 29, 2005 30.36 31.14 29.55 30.70 408,712 +0.65(+2.16%)
Apr 28, 2005 30.33 30.88 29.94 30.06 360,013 -0.23(-0.77%)
Apr 27, 2005 30.52 31.39 29.96 30.29 352,678 -0.64(-2.07%)
Apr 26, 2005 29.52 31.01 28.87 30.93 890,534 +2.55(+9.00%)
Apr 25, 2005 27.94 28.44 27.90 28.38 165,577 +0.68(+2.46%)
Apr 22, 2005 28.45 28.47 27.36 27.69 183,012 -0.75(-2.63%)
Apr 21, 2005 28.28 28.77 28.09 28.44 167,621 +0.37(+1.30%)
Apr 20, 2005 28.53 28.65 28.02 28.08 159,444 -0.52(-1.80%)
Apr 19, 2005 28.28 28.77 28.25 28.59 199,366 +0.37(+1.33%)
Apr 18, 2005 28.15 28.28 27.69 28.22 176,639 +0.42(+1.53%)
Apr 15, 2005 28.77 28.77 27.55 27.79 250,470 -1.07(-3.72%)
Apr 14, 2005 29.27 29.51 28.81 28.87 154,394 -0.42(-1.45%)
Apr 13, 2005 29.63 29.68 29.13 29.29 117,238 -0.38(-1.29%)
Apr 12, 2005 29.64 29.91 29.07 29.67 263,095 +0.03(+0.11%)
Apr 11, 2005 30.14 30.60 29.55 29.64 164,976 -0.29(-0.97%)
Apr 08, 2005 30.36 30.75 29.77 29.93 186,139 -0.42(-1.40%)
Apr 07, 2005 30.13 30.50 30.05 30.35 105,575 +0.14(+0.47%)
Apr 06, 2005 29.78 30.55 29.78 30.21 225,579 +0.47(+1.57%)
Apr 05, 2005 29.66 29.95 29.58 29.75 164,374 +0.03(+0.11%)
Apr 04, 2005 29.86 29.94 29.24 29.71 242,534 -0.07(-0.25%)
Apr 01, 2005 30.00 30.28 29.36 29.79 197,802 -0.27(-0.91%)
Mar 31, 2005 30.06 30.20 29.68 30.06 227,864 +0.00(+0.00%)
Mar 30, 2005 30.11 30.53 29.96 30.06 217,402 -0.04(-0.14%)
Mar 29, 2005 30.11 30.53 29.93 30.11 279,329 +0.08(+0.28%)
Mar 28, 2005 29.94 30.21 29.90 30.02 240,489 +0.10(+0.33%)
Mar 24, 2005 29.82 30.33 29.72 29.92 261,051 +0.10(+0.33%)
Mar 23, 2005 29.52 29.82 29.49 29.82 200,688 +0.20(+0.67%)
Mar 22, 2005 29.69 29.90 29.29 29.62 223,775 -0.16(-0.53%)
Mar 21, 2005 29.94 30.05 29.64 29.78 139,003 -0.31(-1.02%)
Mar 18, 2005 30.24 30.40 29.71 30.09 310,111 +0.07(+0.25%)
Mar 17, 2005 29.95 30.18 29.78 30.01 151,147 +0.05(+0.17%)
Mar 16, 2005 30.04 30.19 29.65 29.96 429,274 +0.02(+0.08%)
Mar 15, 2005 30.63 30.71 29.81 29.94 206,821 -0.77(-2.52%)
Mar 14, 2005 30.48 30.85 30.44 30.71 115,795 +0.37(+1.21%)
Mar 11, 2005 30.51 30.77 30.13 30.35 127,940 -0.27(-0.87%)
Mar 10, 2005 30.77 31.09 30.15 30.61 204,536 -0.12(-0.38%)
Mar 09, 2005 31.05 31.05 30.62 30.73 147,179 -0.28(-0.91%)
Mar 08, 2005 31.59 31.79 30.96 31.01 149,945 -0.48(-1.53%)
Mar 07, 2005 30.87 31.60 30.85 31.49 180,247 +0.65(+2.10%)
Mar 04, 2005 31.23 31.27 30.63 30.85 158,482 -0.05(-0.16%)
Mar 03, 2005 31.07 31.39 30.52 30.90 136,838 -0.01(-0.03%)
Mar 02, 2005 31.10 31.52 30.82 30.90 152,470 -0.19(-0.62%)
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.