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 (%)
Dec 30, 2005 32.48 32.67 32.08 32.53 133,351 -0.07(-0.23%)
Dec 29, 2005 32.79 32.87 32.48 32.61 113,871 -0.29(-0.88%)
Dec 28, 2005 32.83 33.04 32.63 32.90 146,338 +0.22(+0.69%)
Dec 27, 2005 33.10 33.25 32.67 32.67 163,893 -0.35(-1.06%)
Dec 23, 2005 32.93 33.13 32.81 33.02 389,954 +0.26(+0.79%)
Dec 22, 2005 32.94 33.21 32.69 32.77 258,406 +0.03(+0.10%)
Dec 21, 2005 32.58 33.12 32.56 32.73 380,214 +0.24(+0.74%)
Dec 20, 2005 32.60 33.02 32.44 32.49 203,213 -0.10(-0.31%)
Dec 19, 2005 33.32 33.32 32.44 32.59 246,983 -0.69(-2.07%)
Dec 16, 2005 33.31 33.67 33.25 33.28 402,580 -0.01(-0.02%)
Dec 15, 2005 33.06 33.31 32.89 33.29 293,397 -0.27(-0.79%)
Dec 14, 2005 33.25 33.61 33.17 33.56 1,328,225 +0.30(+0.90%)
Dec 13, 2005 33.37 33.56 32.82 33.26 350,033 -0.09(-0.27%)
Dec 12, 2005 32.97 33.35 32.43 33.35 383,821 +0.47(+1.42%)
Dec 09, 2005 32.61 33.35 32.51 32.88 280,170 +0.27(+0.84%)
Dec 08, 2005 32.58 32.87 32.06 32.61 264,178 -0.03(-0.10%)
Dec 07, 2005 32.53 32.67 32.27 32.64 342,096 +0.05(+0.15%)
Dec 06, 2005 32.64 33.14 32.45 32.59 288,587 +0.26(+0.80%)
Dec 05, 2005 32.43 32.56 31.91 32.33 741,550 -0.06(-0.18%)
Dec 02, 2005 31.93 32.42 31.36 32.39 790,490 +0.59(+1.86%)
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.