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 (%)
Nov 28, 2003 19.59 19.59 19.17 19.17 52,426 -0.33(-1.71%)
Nov 26, 2003 19.90 19.95 19.57 19.50 109,543 -0.29(-1.47%)
Nov 25, 2003 20.04 20.04 19.69 19.79 179,525 +0.33(+1.71%)
Nov 24, 2003 19.24 19.54 19.17 19.46 118,681 +0.42(+2.18%)
Nov 21, 2003 18.63 18.91 18.75 19.04 158,963 +0.42(+2.23%)
Nov 20, 2003 18.96 19.00 18.54 18.63 240,129 -0.37(-1.93%)
Nov 19, 2003 18.82 19.06 18.69 18.99 194,195 +0.17(+0.93%)
Nov 18, 2003 19.31 19.37 18.84 18.82 189,145 -0.44(-2.29%)
Nov 17, 2003 19.19 19.30 19.01 19.26 292,195 -0.07(-0.39%)
Nov 14, 2003 19.69 19.88 19.34 19.34 101,005 -0.24(-1.23%)
Nov 13, 2003 19.67 19.86 19.53 19.58 72,026 -0.17(-0.84%)
Nov 12, 2003 19.63 19.85 19.56 19.74 255,520 +0.07(+0.34%)
Nov 11, 2003 19.67 19.78 19.55 19.68 60,002 -0.02(-0.13%)
Nov 10, 2003 20.07 20.12 19.70 19.70 194,556 -0.32(-1.62%)
Nov 07, 2003 20.21 20.24 20.03 20.03 199,606 -0.09(-0.45%)
Nov 06, 2003 20.17 20.17 20.08 20.12 209,586 -0.01(-0.04%)
Nov 05, 2003 20.17 20.32 19.96 20.13 115,074 +0.03(+0.17%)
Nov 04, 2003 20.23 20.29 20.09 20.09 302,668 -0.13(-0.66%)
Nov 03, 2003 20.08 20.23 19.98 20.23 159,162 +0.37(+1.84%)
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%)
Oct 01, 2003 18.93 19.20 18.93 19.14 199,366 +0.20(+1.05%)
Sep 30, 2003 18.99 19.15 18.83 18.94 400,535 -0.05(-0.26%)
Sep 29, 2003 18.93 19.10 18.63 18.99 239,046 +0.11(+0.57%)
Sep 26, 2003 19.01 19.01 18.91 18.88 271,152 -0.17(-0.92%)
Sep 25, 2003 19.13 19.13 19.13 19.05 333,679 -0.17(-0.87%)
Sep 24, 2003 19.34 19.34 19.23 19.22 211,270 -0.13(-0.69%)
Sep 23, 2003 19.38 19.38 19.24 19.35 188,664 +0.09(+0.48%)
Sep 22, 2003 19.06 19.34 18.95 19.26 212,713 +0.12(+0.61%)
Sep 19, 2003 19.29 19.42 19.14 19.14 232,794 -0.36(-1.83%)
Sep 18, 2003 19.38 19.53 19.37 19.50 198,524 +0.01(+0.04%)
Sep 17, 2003 19.42 19.50 19.28 19.49 131,908 -0.06(-0.30%)
Sep 16, 2003 19.54 19.68 19.47 19.55 217,523 +0.01(+0.04%)
Sep 15, 2003 19.63 19.79 19.48 19.54 245,299 -0.21(-1.05%)
Sep 12, 2003 19.72 19.78 19.37 19.75 298,207 +0.24(+1.24%)
Sep 11, 2003 19.70 19.79 19.34 19.51 129,624 -0.09(-0.47%)
Sep 10, 2003 19.95 19.95 19.36 19.60 299,409 -0.19(-0.97%)
Sep 09, 2003 20.29 20.33 19.79 19.79 250,109 -0.49(-2.42%)
Sep 08, 2003 19.96 20.28 19.88 20.28 388,150 +0.49(+2.48%)
Sep 05, 2003 19.71 20.03 19.62 19.79 575,251 +0.19(+0.98%)
Sep 04, 2003 19.54 19.74 19.40 19.60 298,327 +0.10(+0.51%)
Sep 03, 2003 19.24 19.50 19.24 19.50 536,533 +0.42(+2.18%)
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.