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 38.45 38.85 38.20 38.64 310,800 +0.13(+0.34%)
Oct 28, 2004 38.67 38.98 38.50 38.51 324,400 -0.21(-0.54%)
Oct 27, 2004 37.40 39.00 37.40 38.72 459,100 +1.57(+4.23%)
Oct 26, 2004 36.17 37.32 35.75 37.15 601,500 +1.38(+3.86%)
Oct 25, 2004 35.72 36.14 35.35 35.77 152,300 +0.20(+0.56%)
Oct 22, 2004 35.90 36.20 35.46 35.57 144,400 -0.33(-0.92%)
Oct 21, 2004 36.00 36.48 35.87 35.90 201,700 +0.10(+0.28%)
Oct 20, 2004 35.30 36.08 34.95 35.80 151,500 +0.38(+1.07%)
Oct 19, 2004 35.58 35.98 35.23 35.42 280,400 -0.18(-0.51%)
Oct 18, 2004 35.35 36.14 34.87 35.60 228,200 +0.15(+0.42%)
Oct 15, 2004 35.41 35.89 35.38 35.45 337,300 -0.02(-0.06%)
Oct 14, 2004 35.54 35.93 35.32 35.47 171,300 -0.17(-0.48%)
Oct 13, 2004 36.33 36.61 35.52 35.64 216,000 -0.56(-1.55%)
Oct 12, 2004 36.81 36.81 35.76 36.20 185,100 -0.61(-1.66%)
Oct 11, 2004 36.57 37.06 36.36 36.81 157,900 +0.17(+0.46%)
Oct 08, 2004 37.55 37.55 36.40 36.64 232,200 -0.96(-2.55%)
Oct 07, 2004 37.52 37.82 37.25 37.60 344,800 +0.13(+0.35%)
Oct 06, 2004 36.85 37.56 36.68 37.47 322,600 +0.62(+1.68%)
Oct 05, 2004 36.72 36.85 36.48 36.85 155,500 +0.08(+0.22%)
Oct 04, 2004 36.25 36.95 36.25 36.77 318,200 +0.77(+2.14%)
Oct 01, 2004 35.16 36.11 35.16 36.00 258,200 +0.91(+2.59%)
Sep 30, 2004 34.88 35.44 34.88 35.09 238,500 +0.11(+0.31%)
Sep 29, 2004 34.75 35.20 34.72 34.98 417,700 +0.26(+0.75%)
Sep 28, 2004 34.81 35.16 34.49 34.72 256,500 -0.08(-0.23%)
Sep 27, 2004 35.08 35.13 34.55 34.80 111,700 -0.38(-1.08%)
Sep 24, 2004 35.40 35.58 35.05 35.18 67,700 -0.22(-0.62%)
Sep 23, 2004 35.35 35.60 34.94 35.40 84,100 +0.00(+0.00%)
Sep 22, 2004 35.88 35.88 35.00 35.40 184,900 -0.73(-2.02%)
Sep 21, 2004 35.85 36.15 35.70 36.13 157,100 +0.43(+1.20%)
Sep 20, 2004 35.99 35.99 35.54 35.70 203,200 -0.29(-0.81%)
Sep 17, 2004 36.37 36.37 35.79 35.99 136,300 -0.13(-0.36%)
Sep 16, 2004 35.92 36.25 35.85 36.12 124,200 +0.25(+0.70%)
Sep 15, 2004 36.35 36.35 35.58 35.87 342,000 -0.53(-1.46%)
Sep 14, 2004 35.81 36.45 35.75 36.40 153,600 +0.59(+1.65%)
Sep 13, 2004 35.77 36.18 35.74 35.81 240,200 +0.01(+0.03%)
Sep 10, 2004 35.75 35.99 35.40 35.80 307,000 +0.05(+0.14%)
Sep 09, 2004 35.39 35.80 35.39 35.75 187,400 +0.44(+1.25%)
Sep 08, 2004 36.06 36.06 35.18 35.31 355,700 -0.95(-2.62%)
Sep 07, 2004 36.05 36.45 35.94 36.26 105,200 +0.17(+0.47%)
Sep 03, 2004 36.20 36.41 35.83 36.09 182,900 -0.11(-0.30%)
Sep 02, 2004 35.71 36.49 35.50 36.20 249,000 +0.52(+1.46%)
Sep 01, 2004 35.36 35.76 35.12 35.68 245,800 +0.41(+1.16%)
Aug 31, 2004 34.97 35.27 34.78 35.27 210,300 +0.38(+1.09%)
Aug 30, 2004 35.25 35.25 34.40 34.89 300,700 -0.48(-1.36%)
Aug 27, 2004 34.85 35.43 34.85 35.37 110,100 +0.45(+1.29%)
Aug 26, 2004 35.08 35.25 34.70 34.92 163,000 -0.21(-0.60%)
Aug 25, 2004 34.85 35.24 34.65 35.13 252,100 +0.18(+0.52%)
Aug 24, 2004 34.78 34.96 34.67 34.95 253,900 +0.19(+0.55%)
Aug 23, 2004 34.87 34.99 34.67 34.76 237,300 -0.02(-0.06%)
Aug 20, 2004 34.34 34.86 34.18 34.78 192,400 +0.45(+1.31%)
Aug 19, 2004 34.09 34.50 33.90 34.33 163,300 +0.24(+0.70%)
Aug 18, 2004 33.85 34.15 33.70 34.09 366,900 +0.11(+0.32%)
Aug 17, 2004 34.00 34.75 33.80 33.98 325,100 +0.04(+0.12%)
Aug 16, 2004 33.40 34.28 33.38 33.94 280,200 +0.64(+1.92%)
Aug 13, 2004 33.30 33.52 32.83 33.30 121,400 +0.10(+0.30%)
Aug 12, 2004 33.70 33.70 32.97 33.20 240,900 -0.60(-1.78%)
Aug 11, 2004 34.15 34.15 33.37 33.80 442,700 -0.48(-1.40%)
Aug 10, 2004 33.65 34.47 33.65 34.28 277,800 +0.78(+2.33%)
Aug 09, 2004 32.95 33.51 32.95 33.50 240,100 +0.64(+1.95%)
Aug 06, 2004 33.29 33.34 32.68 32.86 274,200 -0.58(-1.73%)
Aug 05, 2004 34.22 34.45 33.41 33.44 164,700 -0.66(-1.94%)
Aug 04, 2004 33.46 34.25 33.05 34.10 238,800 +0.64(+1.91%)
Aug 03, 2004 34.51 34.51 33.13 33.46 176,800 -0.95(-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.