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 29, 2004 31.98 32.31 31.77 32.13 373,721 +0.11(+0.34%)
Oct 28, 2004 32.16 32.42 32.02 32.03 390,074 -0.17(-0.54%)
Oct 27, 2004 31.10 32.43 31.10 32.20 552,044 +1.31(+4.23%)
Oct 26, 2004 30.08 31.04 29.73 30.90 723,273 +1.15(+3.86%)
Oct 25, 2004 29.71 30.06 29.40 29.75 183,133 +0.17(+0.56%)
Oct 22, 2004 29.86 30.11 29.49 29.58 173,633 -0.27(-0.92%)
Oct 21, 2004 29.94 30.34 29.83 29.86 242,534 +0.08(+0.28%)
Oct 20, 2004 29.36 30.01 29.07 29.77 182,171 +0.32(+1.07%)
Oct 19, 2004 29.59 29.92 29.30 29.46 337,166 -0.15(-0.51%)
Oct 18, 2004 29.40 30.06 29.00 29.61 274,399 +0.12(+0.42%)
Oct 15, 2004 29.45 29.85 29.42 29.48 405,586 -0.02(-0.06%)
Oct 14, 2004 29.56 29.88 29.37 29.50 205,979 -0.14(-0.48%)
Oct 13, 2004 30.21 30.45 29.54 29.64 259,729 -0.47(-1.55%)
Oct 12, 2004 30.61 30.61 29.74 30.11 222,573 -0.51(-1.66%)
Oct 11, 2004 30.41 30.82 30.24 30.61 189,866 +0.14(+0.46%)
Oct 08, 2004 31.23 31.23 30.27 30.47 279,208 -0.80(-2.55%)
Oct 07, 2004 31.20 31.45 30.98 31.27 414,604 +0.11(+0.35%)
Oct 06, 2004 30.65 31.24 30.50 31.16 387,910 +0.52(+1.68%)
Oct 05, 2004 30.54 30.65 30.34 30.65 186,980 +0.07(+0.22%)
Oct 04, 2004 30.15 30.73 30.15 30.58 382,619 +0.64(+2.14%)
Oct 01, 2004 29.24 30.03 29.24 29.94 310,472 +0.76(+2.59%)
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%)
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.