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 31, 2005 27.43 27.97 27.29 27.80 587,276 +0.49(+1.80%)
Jan 28, 2005 27.15 27.31 26.81 27.31 597,857 +0.57(+2.15%)
Jan 27, 2005 26.28 26.89 26.25 26.74 267,304 +0.46(+1.74%)
Jan 26, 2005 26.07 26.37 25.98 26.28 324,420 +0.24(+0.93%)
Jan 25, 2005 26.13 26.60 25.98 26.04 181,569 -0.14(-0.54%)
Jan 24, 2005 26.57 26.62 25.91 26.18 416,288 -0.39(-1.47%)
Jan 21, 2005 27.03 27.24 26.45 26.57 406,548 -0.12(-0.47%)
Jan 20, 2005 27.30 27.30 26.68 26.70 338,369 -0.60(-2.19%)
Jan 19, 2005 27.82 27.88 27.14 27.29 270,310 -0.44(-1.59%)
Jan 18, 2005 27.75 27.85 27.54 27.74 270,911 -0.22(-0.80%)
Jan 14, 2005 27.89 28.09 27.47 27.96 184,816 +0.07(+0.24%)
Jan 13, 2005 27.81 28.09 27.64 27.89 268,146 +0.12(+0.42%)
Jan 12, 2005 27.74 28.06 27.36 27.78 262,013 +0.02(+0.09%)
Jan 11, 2005 28.11 28.34 27.74 27.75 273,918 -0.52(-1.85%)
Jan 10, 2005 28.22 28.72 28.21 28.28 309,510 +0.27(+0.95%)
Jan 07, 2005 28.61 28.73 28.01 28.01 320,933 -0.52(-1.81%)
Jan 06, 2005 28.72 29.17 28.53 28.53 206,580 -0.17(-0.61%)
Jan 05, 2005 29.22 29.55 28.70 28.70 330,793 -0.72(-2.46%)
Jan 04, 2005 29.56 29.79 29.16 29.42 346,545 -0.13(-0.45%)
Jan 03, 2005 29.52 30.02 29.40 29.56 257,805 -0.37(-1.25%)
Dec 31, 2004 30.02 30.27 29.83 29.93 135,756 -0.17(-0.58%)
Dec 30, 2004 30.19 30.50 29.94 30.11 270,430 -0.08(-0.28%)
Dec 29, 2004 30.48 30.53 29.92 30.19 398,491 -0.12(-0.41%)
Dec 28, 2004 30.48 30.55 30.20 30.31 235,680 +0.04(+0.14%)
Dec 27, 2004 30.85 30.94 30.26 30.27 148,502 -0.54(-1.75%)
Dec 23, 2004 30.60 30.97 30.60 30.81 99,081 +0.04(+0.14%)
Dec 22, 2004 30.23 30.90 30.23 30.77 358,329 +0.69(+2.29%)
Dec 21, 2004 30.11 30.19 29.59 30.08 317,326 +0.03(+0.11%)
Dec 20, 2004 30.48 30.77 30.01 30.05 199,125 -0.43(-1.42%)
Dec 17, 2004 30.67 30.90 30.27 30.48 243,496 -0.18(-0.60%)
Dec 16, 2004 30.90 31.16 30.56 30.66 283,297 -0.61(-1.94%)
Dec 15, 2004 30.77 31.29 30.69 31.27 345,704 +0.62(+2.04%)
Dec 14, 2004 30.56 30.81 30.35 30.65 602,787 +0.65(+2.16%)
Dec 13, 2004 30.35 30.40 29.70 30.00 288,467 -0.17(-0.58%)
Dec 10, 2004 30.45 30.60 30.06 30.17 199,967 -0.28(-0.93%)
Dec 09, 2004 30.81 30.81 30.02 30.45 150,787 -0.48(-1.56%)
Dec 08, 2004 30.80 31.05 30.57 30.94 130,225 +0.14(+0.46%)
Dec 07, 2004 31.47 31.59 30.77 30.80 129,263 -0.67(-2.14%)
Dec 06, 2004 31.61 31.74 31.06 31.47 237,724 -0.09(-0.29%)
Dec 03, 2004 31.79 32.02 31.48 31.56 173,393 -0.22(-0.71%)
Dec 02, 2004 31.60 32.10 31.58 31.79 175,317 +0.12(+0.39%)
Dec 01, 2004 31.52 31.85 31.49 31.66 263,095 +0.28(+0.90%)
Nov 30, 2004 31.44 31.72 31.28 31.38 182,171 -0.06(-0.19%)
Nov 29, 2004 31.60 31.85 31.19 31.44 187,221 -0.08(-0.26%)
Nov 26, 2004 31.48 31.81 31.48 31.52 49,420 -0.07(-0.24%)
Nov 24, 2004 31.31 31.84 31.31 31.59 187,702 +0.07(+0.24%)
Nov 23, 2004 31.30 31.76 31.14 31.52 192,752 +0.29(+0.93%)
Nov 22, 2004 31.10 31.53 30.87 31.23 203,815 +0.28(+0.91%)
Nov 19, 2004 31.44 31.44 30.61 30.95 307,706 -0.66(-2.08%)
Nov 18, 2004 31.44 31.60 31.27 31.60 329,831 +0.00(+0.00%)
Nov 17, 2004 31.65 31.85 31.27 31.60 417,971 +0.00(+0.00%)
Nov 16, 2004 32.05 32.05 31.52 31.60 284,740 -0.32(-1.02%)
Nov 15, 2004 32.06 32.06 31.69 31.93 289,910 -0.19(-0.60%)
Nov 12, 2004 32.10 32.23 31.73 32.12 157,160 -0.09(-0.28%)
Nov 11, 2004 32.03 32.28 31.98 32.21 237,724 +0.20(+0.62%)
Nov 10, 2004 31.98 32.56 31.79 32.01 221,972 +0.09(+0.29%)
Nov 09, 2004 32.10 32.30 31.90 31.92 195,999 -0.11(-0.34%)
Nov 08, 2004 32.40 32.72 31.99 32.03 565,031 -0.37(-1.15%)
Nov 05, 2004 31.98 32.43 31.92 32.40 351,235 +0.47(+1.48%)
Nov 04, 2004 31.69 32.02 31.39 31.93 457,652 +0.07(+0.24%)
Nov 03, 2004 31.64 31.99 31.62 31.85 763,435 +0.41(+1.30%)
Nov 02, 2004 31.59 32.02 31.28 31.44 696,819 -0.01(-0.03%)
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.