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 (%)
Jan 30, 2004 23.22 23.48 22.99 22.99 226,180 -0.22(-0.97%)
Jan 29, 2004 23.40 23.46 22.88 23.22 274,278 -0.10(-0.43%)
Jan 28, 2004 23.62 23.92 23.23 23.32 156,318 -0.26(-1.09%)
Jan 27, 2004 24.70 24.70 23.58 23.58 200,568 -1.22(-4.93%)
Jan 26, 2004 23.99 24.80 23.83 24.80 215,719 +0.68(+2.83%)
Jan 23, 2004 24.03 24.23 23.60 24.12 177,601 +0.21(+0.87%)
Jan 22, 2004 24.07 24.12 23.82 23.91 221,611 -0.16(-0.66%)
Jan 21, 2004 24.51 24.51 24.07 24.07 239,768 -0.48(-1.96%)
Jan 20, 2004 24.12 24.55 24.11 24.55 322,857 +0.35(+1.44%)
Jan 16, 2004 24.17 24.28 24.03 24.20 812,374 +0.04(+0.17%)
Jan 15, 2004 23.74 24.16 23.33 24.16 227,022 +0.56(+2.36%)
Jan 14, 2004 23.45 23.67 23.28 23.60 234,958 +0.23(+1.00%)
Jan 13, 2004 23.58 23.64 23.16 23.37 268,146 -0.24(-1.02%)
Jan 12, 2004 23.08 23.62 22.97 23.61 204,175 +0.64(+2.79%)
Jan 09, 2004 22.91 23.34 22.87 22.97 224,497 -0.07(-0.29%)
Jan 08, 2004 22.58 23.04 22.58 23.04 358,450 +0.52(+2.29%)
Jan 07, 2004 22.40 22.55 22.24 22.52 259,608 +0.19(+0.86%)
Jan 06, 2004 22.33 22.39 22.03 22.33 252,273 -0.09(-0.41%)
Jan 05, 2004 21.58 22.42 21.54 22.42 313,959 +0.94(+4.38%)
Jan 02, 2004 21.47 21.63 21.42 21.48 184,576 -0.04(-0.19%)
Dec 31, 2003 21.54 21.62 21.42 21.52 243,015 -0.06(-0.27%)
Dec 30, 2003 21.50 21.58 21.29 21.58 118,441 +0.08(+0.39%)
Dec 29, 2003 21.06 21.51 21.06 21.50 147,540 +0.44(+2.09%)
Dec 26, 2003 21.04 21.17 21.03 21.06 40,763 +0.06(+0.28%)
Dec 24, 2003 21.52 21.52 20.76 21.00 112,669 -0.54(-2.51%)
Dec 23, 2003 21.07 21.53 21.07 21.54 225,940 +0.50(+2.37%)
Dec 22, 2003 20.77 21.09 20.57 21.04 174,475 +0.27(+1.32%)
Dec 19, 2003 20.94 20.94 20.56 20.77 213,194 -0.09(-0.44%)
Dec 18, 2003 20.48 20.87 20.40 20.86 218,485 +0.47(+2.28%)
Dec 17, 2003 20.40 20.46 20.28 20.39 123,491 -0.07(-0.33%)
Dec 16, 2003 20.12 20.48 20.12 20.46 140,325 +0.27(+1.32%)
Dec 15, 2003 20.79 20.79 20.19 20.19 220,769 -0.41(-1.98%)
Dec 12, 2003 20.26 20.65 20.26 20.60 281,733 +0.39(+1.93%)
Dec 11, 2003 19.78 20.30 19.78 20.21 498,655 +0.47(+2.40%)
Dec 10, 2003 19.88 20.17 19.73 19.73 819,228 -0.19(-0.96%)
Dec 09, 2003 20.00 20.00 19.77 19.93 310,111 -0.05(-0.25%)
Dec 08, 2003 19.95 20.00 19.95 19.98 212,833 +0.04(+0.21%)
Dec 05, 2003 19.46 20.23 19.46 19.93 310,111 +0.47(+2.39%)
Dec 04, 2003 19.46 19.54 19.18 19.47 235,199 +0.08(+0.43%)
Dec 03, 2003 19.72 19.83 19.38 19.39 170,747 -0.37(-1.85%)
Dec 02, 2003 19.83 19.83 19.70 19.75 173,393 -0.17(-0.84%)
Dec 01, 2003 19.34 19.95 19.34 19.92 122,890 +0.75(+3.90%)
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%)
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.