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 (%)
Oct 31, 2003 19.96 20.03 19.86 19.86 190,107 -0.10(-0.50%)
Oct 30, 2003 20.13 20.13 19.77 19.96 109,182 -0.18(-0.91%)
Oct 29, 2003 19.88 20.24 19.81 20.14 336,084 +0.21(+1.04%)
Oct 28, 2003 19.96 20.03 19.61 19.93 312,276 +0.59(+3.05%)
Oct 27, 2003 19.14 19.59 19.14 19.34 162,330 +0.21(+1.09%)
Oct 24, 2003 19.38 19.38 19.04 19.14 158,362 -0.29(-1.50%)
Oct 23, 2003 19.34 19.44 19.23 19.43 246,261 -0.06(-0.30%)
Oct 22, 2003 19.71 19.71 19.48 19.49 302,656 -0.35(-1.76%)
Oct 21, 2003 19.98 19.98 19.82 19.83 143,091 -0.14(-0.71%)
Oct 20, 2003 19.98 20.04 19.68 19.98 203,935 +0.02(+0.13%)
Oct 17, 2003 20.29 20.29 19.88 19.95 394,884 -0.33(-1.64%)
Oct 16, 2003 20.33 20.39 20.21 20.28 160,046 -0.12(-0.57%)
Oct 15, 2003 20.46 20.46 20.26 20.40 285,822 +0.07(+0.33%)
Oct 14, 2003 19.99 20.35 19.98 20.33 345,223 +0.31(+1.54%)
Oct 13, 2003 20.00 20.08 19.96 20.03 235,800 +0.05(+0.25%)
Oct 10, 2003 19.79 19.98 19.78 19.98 141,047 +0.16(+0.80%)
Oct 09, 2003 19.92 19.99 19.59 19.82 194,195 +0.08(+0.42%)
Oct 08, 2003 19.91 19.94 19.59 19.73 254,077 -0.08(-0.42%)
Oct 07, 2003 19.69 19.94 19.69 19.82 203,694 +0.07(+0.34%)
Oct 06, 2003 19.57 19.87 19.57 19.75 181,449 +0.17(+0.85%)
Oct 03, 2003 19.30 19.59 19.30 19.59 236,281 +0.42(+2.21%)
Oct 02, 2003 19.13 19.25 19.13 19.16 138,882 +0.03(+0.13%)
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.