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, 2005 40.49 40.49 40.13 40.33 955,700 -0.09(-0.22%)
Sep 29, 2005 40.30 40.60 39.79 40.42 311,700 +0.17(+0.42%)
Sep 28, 2005 40.01 40.40 39.77 40.25 740,400 +0.49(+1.23%)
Sep 27, 2005 40.11 40.28 39.50 39.76 242,800 -0.49(-1.22%)
Sep 26, 2005 40.65 40.75 39.92 40.25 285,400 +0.17(+0.42%)
Sep 23, 2005 39.91 40.68 39.35 40.08 264,300 +0.55(+1.39%)
Sep 22, 2005 39.83 39.85 39.52 39.53 230,800 -0.30(-0.75%)
Sep 21, 2005 40.00 40.15 39.70 39.83 491,500 -0.29(-0.72%)
Sep 20, 2005 40.52 40.75 39.42 40.12 378,300 -0.41(-1.01%)
Sep 19, 2005 41.80 41.80 40.26 40.53 449,400 -0.32(-0.78%)
Sep 16, 2005 40.10 41.12 39.10 40.85 1,033,200 +2.73(+7.16%)
Sep 15, 2005 37.94 38.29 37.83 38.12 119,600 +0.06(+0.16%)
Sep 14, 2005 38.20 38.27 37.75 38.06 195,700 -0.01(-0.03%)
Sep 13, 2005 38.16 38.32 37.72 38.07 285,800 -0.09(-0.24%)
Sep 12, 2005 38.30 38.69 38.05 38.16 287,900 +0.00(+0.00%)
Sep 09, 2005 38.15 38.32 37.76 38.16 171,800 -0.01(-0.03%)
Sep 08, 2005 38.38 38.45 37.79 38.17 156,100 -0.19(-0.50%)
Sep 07, 2005 38.05 38.43 37.89 38.36 176,200 +0.51(+1.35%)
Sep 06, 2005 38.23 38.29 37.54 37.85 239,300 -0.15(-0.39%)
Sep 02, 2005 38.21 38.39 37.98 38.00 99,100 -0.22(-0.58%)
Sep 01, 2005 38.05 38.66 38.02 38.22 155,900 +0.04(+0.10%)
Aug 31, 2005 37.80 38.65 37.55 38.18 265,600 +0.48(+1.27%)
Aug 30, 2005 37.60 37.95 37.15 37.70 140,000 -0.09(-0.24%)
Aug 29, 2005 37.44 37.79 37.19 37.79 94,700 +0.15(+0.40%)
Aug 26, 2005 37.93 37.93 37.14 37.64 219,000 -0.41(-1.08%)
Aug 25, 2005 38.12 38.22 37.90 38.05 114,500 +0.05(+0.13%)
Aug 24, 2005 37.95 38.80 37.94 38.00 194,500 -0.01(-0.03%)
Aug 23, 2005 38.20 38.24 37.90 38.01 156,400 -0.11(-0.29%)
Aug 22, 2005 38.20 38.57 37.91 38.12 147,500 +0.07(+0.18%)
Aug 19, 2005 38.08 38.21 37.70 38.05 147,200 -0.03(-0.08%)
Aug 18, 2005 37.84 38.22 37.59 38.08 122,000 +0.04(+0.11%)
Aug 17, 2005 38.11 38.30 37.92 38.04 202,800 -0.06(-0.16%)
Aug 16, 2005 38.49 38.49 37.96 38.10 129,600 -0.24(-0.63%)
Aug 15, 2005 38.65 38.82 38.20 38.34 203,300 -0.53(-1.36%)
Aug 12, 2005 39.35 39.35 38.65 38.87 187,600 -0.58(-1.47%)
Aug 11, 2005 38.97 39.55 38.40 39.45 252,000 +0.50(+1.28%)
Aug 10, 2005 39.41 39.59 38.61 38.95 229,900 -0.21(-0.54%)
Aug 09, 2005 39.49 39.75 39.00 39.16 213,200 -0.24(-0.61%)
Aug 08, 2005 40.24 40.31 39.18 39.40 184,100 -0.74(-1.84%)
Aug 05, 2005 39.66 40.52 39.36 40.14 535,000 +0.34(+0.85%)
Aug 04, 2005 40.36 40.36 39.73 39.80 319,100 -0.63(-1.56%)
Aug 03, 2005 40.35 40.47 40.23 40.43 384,600 -0.02(-0.05%)
Aug 02, 2005 41.51 41.54 40.35 40.45 584,300 -0.90(-2.18%)
Aug 01, 2005 41.31 42.16 41.24 41.35 243,600 -0.21(-0.51%)
Jul 29, 2005 41.81 42.10 41.41 41.56 183,400 -0.45(-1.07%)
Jul 28, 2005 41.95 42.04 41.68 42.01 262,300 +0.01(+0.02%)
Jul 27, 2005 42.00 42.15 40.90 42.00 602,500 +0.19(+0.45%)
Jul 26, 2005 40.80 41.96 40.29 41.81 593,500 +3.59(+9.39%)
Jul 25, 2005 38.50 38.70 38.22 38.22 317,100 -0.35(-0.91%)
Jul 22, 2005 38.05 38.57 38.01 38.57 186,600 +0.51(+1.34%)
Jul 21, 2005 38.30 38.87 38.01 38.06 254,800 -0.37(-0.96%)
Jul 20, 2005 37.93 38.51 37.70 38.43 245,500 +0.29(+0.76%)
Jul 19, 2005 36.50 38.25 36.45 38.14 519,900 +1.79(+4.92%)
Jul 18, 2005 36.84 36.96 36.35 36.35 145,300 -0.57(-1.54%)
Jul 15, 2005 36.81 36.99 36.60 36.92 152,100 -0.14(-0.38%)
Jul 14, 2005 36.64 37.32 36.49 37.06 319,300 +0.67(+1.84%)
Jul 13, 2005 36.43 37.37 36.20 36.39 237,600 -0.02(-0.05%)
Jul 12, 2005 36.90 36.90 36.36 36.41 258,400 -0.47(-1.27%)
Jul 11, 2005 36.95 37.40 36.75 36.88 266,600 -0.21(-0.57%)
Jul 08, 2005 35.96 37.32 35.68 37.09 173,400 +1.09(+3.03%)
Jul 07, 2005 35.83 36.22 35.44 36.00 315,500 +0.02(+0.06%)
Jul 06, 2005 36.75 36.85 35.93 35.98 526,300 -1.62(-4.31%)
Jul 05, 2005 36.80 37.70 36.63 37.60 555,900 +0.61(+1.65%)
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.