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 (%)
Nov 30, 2005 30.65 30.76 30.22 30.47 696,338 -0.10(-0.33%)
Nov 29, 2005 30.30 31.03 30.22 30.57 379,252 +0.33(+1.10%)
Nov 28, 2005 30.94 30.95 30.11 30.24 401,618 -0.70(-2.26%)
Nov 25, 2005 30.90 30.98 30.58 30.94 62,647 +0.15(+0.49%)
Nov 23, 2005 30.59 30.81 30.45 30.79 143,572 +0.10(+0.33%)
Nov 22, 2005 30.65 30.84 30.45 30.69 103,290 -0.03(-0.11%)
Nov 21, 2005 30.64 30.85 30.32 30.72 199,486 -0.02(-0.05%)
Nov 18, 2005 30.31 30.77 30.19 30.74 225,940 +0.55(+1.82%)
Nov 17, 2005 30.02 30.31 30.01 30.19 159,204 +0.00(+0.00%)
Nov 16, 2005 30.06 30.30 29.81 30.19 166,298 +0.23(+0.78%)
Nov 15, 2005 30.62 30.74 29.96 29.96 317,566 -0.83(-2.70%)
Nov 14, 2005 30.90 31.05 30.57 30.79 163,052 -0.02(-0.08%)
Nov 11, 2005 31.00 31.18 30.77 30.81 154,635 -0.28(-0.91%)
Nov 10, 2005 31.10 31.14 30.45 31.09 173,032 +0.03(+0.11%)
Nov 09, 2005 30.98 31.27 30.71 31.06 357,969 -0.02(-0.05%)
Nov 08, 2005 30.90 31.18 30.30 31.08 715,938 +0.08(+0.27%)
Nov 07, 2005 31.13 31.23 30.64 31.00 321,895 -0.13(-0.43%)
Nov 04, 2005 31.73 31.73 30.75 31.13 308,187 -0.56(-1.76%)
Nov 03, 2005 31.27 32.07 31.14 31.69 438,052 +0.50(+1.60%)
Nov 02, 2005 31.09 31.19 30.77 31.19 305,181 +0.09(+0.29%)
Nov 01, 2005 30.63 31.10 30.59 31.09 407,630 +0.26(+0.84%)
Oct 31, 2005 30.46 31.00 30.44 30.84 457,411 +0.37(+1.23%)
Oct 28, 2005 29.94 30.54 29.66 30.46 981,439 +0.48(+1.61%)
Oct 27, 2005 29.94 30.11 29.55 29.98 516,692 +0.04(+0.14%)
Oct 26, 2005 30.07 30.30 29.41 29.94 457,411 -0.21(-0.69%)
Oct 25, 2005 29.08 30.15 28.65 30.15 1,135,593 +0.65(+2.20%)
Oct 24, 2005 29.41 29.65 29.07 29.50 365,424 +0.06(+0.20%)
Oct 21, 2005 29.50 29.66 29.32 29.44 205,739 -0.06(-0.20%)
Oct 20, 2005 29.60 29.87 29.34 29.50 270,430 +0.02(+0.08%)
Oct 19, 2005 28.92 29.48 28.92 29.47 420,737 +0.33(+1.14%)
Oct 18, 2005 29.46 29.73 29.04 29.14 452,722 -0.47(-1.57%)
Oct 17, 2005 29.61 29.72 29.15 29.61 202,011 -0.25(-0.84%)
Oct 14, 2005 29.90 29.91 29.48 29.86 300,371 +0.25(+0.84%)
Oct 13, 2005 29.19 29.65 28.65 29.61 378,170 +0.34(+1.16%)
Oct 12, 2005 29.27 29.73 28.69 29.27 637,057 -3.54(-10.80%)
Oct 11, 2005 32.97 32.97 32.52 32.81 536,292 +0.23(+0.71%)
Oct 10, 2005 33.02 33.24 32.58 32.58 280,892 -0.41(-1.24%)
Oct 07, 2005 33.22 33.38 32.87 32.98 199,486 -0.24(-0.73%)
Oct 06, 2005 32.81 33.22 32.46 33.22 478,214 +0.42(+1.27%)
Oct 05, 2005 33.30 33.30 32.71 32.81 413,041 -0.49(-1.47%)
Oct 04, 2005 33.68 33.81 33.22 33.30 215,719 -0.29(-0.87%)
Oct 03, 2005 33.39 33.71 33.39 33.59 1,140,763 +0.05(+0.15%)
Sep 30, 2005 33.67 33.67 33.37 33.54 1,149,181 -0.07(-0.22%)
Sep 29, 2005 33.51 33.76 33.09 33.61 374,803 +0.14(+0.42%)
Sep 28, 2005 33.27 33.60 33.07 33.47 890,293 +0.41(+1.23%)
Sep 27, 2005 33.36 33.50 32.85 33.07 291,954 -0.41(-1.22%)
Sep 26, 2005 33.81 33.89 33.20 33.47 343,179 +0.14(+0.42%)
Sep 23, 2005 33.19 33.83 32.72 33.33 317,807 +0.46(+1.39%)
Sep 22, 2005 33.12 33.14 32.87 32.87 277,525 -0.25(-0.75%)
Sep 21, 2005 33.27 33.39 33.02 33.12 591,003 -0.24(-0.72%)
Sep 20, 2005 33.70 33.89 32.78 33.37 454,886 -0.34(-1.01%)
Sep 19, 2005 34.76 34.76 33.48 33.71 540,380 -0.27(-0.78%)
Sep 16, 2005 33.35 34.20 32.52 33.97 1,242,370 +2.27(+7.16%)
Sep 15, 2005 31.55 31.84 31.46 31.70 143,812 +0.05(+0.16%)
Sep 14, 2005 31.77 31.83 31.39 31.65 235,319 -0.01(-0.03%)
Sep 13, 2005 31.74 31.87 31.37 31.66 343,660 -0.07(-0.24%)
Sep 12, 2005 31.85 32.18 31.64 31.74 346,185 +0.00(+0.00%)
Sep 09, 2005 31.73 31.87 31.40 31.74 206,580 -0.01(-0.03%)
Sep 08, 2005 31.92 31.98 31.43 31.74 187,702 -0.16(-0.50%)
Sep 07, 2005 31.64 31.96 31.51 31.90 211,871 +0.42(+1.35%)
Sep 06, 2005 31.79 31.84 31.22 31.48 287,746 -0.12(-0.39%)
Sep 02, 2005 31.78 31.93 31.59 31.60 119,162 -0.18(-0.58%)
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.