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 (%)
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%)
Jun 01, 2004 25.28 25.53 24.70 25.45 313,598 +0.08(+0.33%)
May 28, 2004 25.39 25.49 25.05 25.36 140,686 -0.02(-0.10%)
May 27, 2004 25.45 25.55 25.19 25.39 228,345 -0.06(-0.23%)
May 26, 2004 25.24 25.46 25.22 25.45 324,901 +0.17(+0.66%)
May 25, 2004 24.53 25.28 24.33 25.28 236,642 +0.78(+3.19%)
May 24, 2004 24.20 24.62 24.20 24.50 184,576 +0.30(+1.24%)
May 21, 2004 23.93 24.20 23.93 24.20 127,459 +0.27(+1.11%)
May 20, 2004 23.87 24.09 23.57 23.93 142,009 +0.08(+0.35%)
May 19, 2004 24.07 24.27 23.78 23.85 177,842 -0.05(-0.21%)
May 18, 2004 23.70 24.08 23.46 23.90 213,074 +0.26(+1.09%)
May 17, 2004 24.28 24.28 23.44 23.64 281,132 -0.64(-2.64%)
May 14, 2004 24.60 24.72 24.20 24.28 112,910 -0.32(-1.28%)
May 13, 2004 24.72 24.79 24.48 24.60 148,021 -0.12(-0.50%)
May 12, 2004 24.67 24.78 24.33 24.72 500,339 +0.06(+0.24%)
May 11, 2004 24.53 24.85 24.53 24.67 175,076 +0.23(+0.95%)
May 10, 2004 24.62 24.67 24.31 24.43 193,353 -0.22(-0.91%)
May 07, 2004 24.85 25.30 24.66 24.66 164,615 -0.19(-0.77%)
May 06, 2004 25.03 25.05 24.54 24.85 183,253 -0.21(-0.83%)
May 05, 2004 25.03 25.20 24.87 25.06 458,133 +0.06(+0.23%)
May 04, 2004 24.87 25.20 24.72 25.00 397,770 +0.17(+0.70%)
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.