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 (%)
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%)
Aug 02, 2004 27.76 28.65 27.63 28.62 263,456 +0.77(+2.78%)
Jul 30, 2004 27.81 28.02 27.59 27.84 179,645 +0.12(+0.42%)
Jul 29, 2004 27.02 27.97 27.02 27.73 286,663 +0.74(+2.74%)
Jul 28, 2004 27.33 27.33 26.90 26.99 287,746 -0.34(-1.25%)
Jul 27, 2004 26.87 27.33 26.13 27.33 429,755 +0.96(+3.63%)
Jul 26, 2004 26.97 26.97 25.98 26.37 407,870 -0.72(-2.67%)
Jul 23, 2004 27.62 27.62 27.08 27.09 273,557 -0.52(-1.87%)
Jul 22, 2004 26.90 28.07 26.76 27.61 383,220 +0.71(+2.63%)
Jul 21, 2004 27.43 27.72 26.66 26.90 282,816 -0.32(-1.16%)
Jul 20, 2004 27.09 27.28 26.78 27.22 263,456 +0.17(+0.65%)
Jul 19, 2004 26.99 27.26 26.88 27.04 205,498 -0.01(-0.03%)
Jul 16, 2004 27.03 27.18 26.81 27.05 330,312 +0.08(+0.31%)
Jul 15, 2004 26.54 27.23 26.33 26.97 396,086 +0.22(+0.84%)
Jul 14, 2004 27.27 27.34 26.59 26.75 367,588 -0.52(-1.92%)
Jul 13, 2004 27.49 27.61 27.15 27.27 172,190 -0.19(-0.70%)
Jul 12, 2004 27.87 27.87 27.25 27.46 217,282 -0.42(-1.49%)
Jul 09, 2004 27.90 28.02 27.65 27.88 320,092 +0.01(+0.03%)
Jul 08, 2004 27.90 28.03 27.69 27.87 312,035 -0.07(-0.24%)
Jul 07, 2004 27.74 28.09 27.70 27.93 295,441 +0.22(+0.78%)
Jul 06, 2004 27.95 27.95 27.30 27.72 291,233 -0.24(-0.86%)
Jul 02, 2004 27.93 28.03 27.69 27.96 124,694 -0.06(-0.21%)
Jul 01, 2004 28.31 28.38 27.94 28.02 211,631 -0.28(-1.00%)
Jun 30, 2004 27.99 28.38 27.78 28.30 302,656 +0.31(+1.10%)
Jun 29, 2004 27.63 28.03 27.55 27.99 341,014 +0.33(+1.20%)
Jun 28, 2004 27.74 28.10 27.36 27.66 419,654 +0.17(+0.64%)
Jun 25, 2004 26.86 27.49 26.86 27.49 525,831 +0.72(+2.67%)
Jun 24, 2004 26.82 26.99 26.66 26.77 174,836 -0.11(-0.40%)
Jun 23, 2004 26.46 26.88 26.44 26.88 195,037 +0.44(+1.67%)
Jun 22, 2004 26.15 26.49 26.07 26.44 290,872 +0.23(+0.89%)
Jun 21, 2004 26.07 26.42 25.91 26.20 532,925 +0.06(+0.22%)
Jun 18, 2004 25.79 26.15 25.75 26.15 299,409 +0.37(+1.42%)
Jun 17, 2004 25.88 25.88 25.44 25.78 203,574 -0.10(-0.39%)
Jun 16, 2004 25.83 25.95 25.67 25.88 169,545 +0.13(+0.52%)
Jun 15, 2004 25.38 25.83 25.38 25.75 253,356 +0.47(+1.84%)
Jun 14, 2004 25.78 25.78 25.00 25.28 784,718 -0.57(-2.22%)
Jun 10, 2004 25.79 25.92 25.56 25.86 168,703 +0.09(+0.36%)
Jun 09, 2004 26.02 26.11 25.71 25.76 130,706 -0.22(-0.86%)
Jun 08, 2004 25.66 26.01 25.56 25.99 173,994 +0.31(+1.20%)
Jun 07, 2004 25.32 25.74 25.21 25.68 162,450 +0.48(+1.91%)
Jun 04, 2004 25.16 25.39 25.02 25.20 116,878 +0.24(+0.97%)
Jun 03, 2004 25.38 25.38 24.96 24.96 1,144,852 -0.51(-1.99%)
Jun 02, 2004 25.57 25.73 25.12 25.46 268,386 +0.02(+0.07%)
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.