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 (%)
Jul 29, 2005 34.77 35.01 34.44 34.56 220,529 -0.37(-1.07%)
Jul 28, 2005 34.89 34.96 34.66 34.94 315,402 +0.01(+0.02%)
Jul 27, 2005 34.93 35.05 34.01 34.93 724,475 +0.16(+0.45%)
Jul 26, 2005 33.93 34.90 33.51 34.77 713,653 +2.99(+9.39%)
Jul 25, 2005 32.02 32.18 31.79 31.79 381,296 -0.29(-0.91%)
Jul 22, 2005 31.64 32.08 31.61 32.08 224,377 +0.42(+1.34%)
Jul 21, 2005 31.85 32.33 31.61 31.65 306,384 -0.31(-0.96%)
Jul 20, 2005 31.54 32.03 31.35 31.96 295,201 +0.24(+0.76%)
Jul 19, 2005 30.35 31.81 30.31 31.72 625,153 +1.49(+4.92%)
Jul 18, 2005 30.64 30.74 30.23 30.23 174,715 -0.47(-1.54%)
Jul 15, 2005 30.61 30.76 30.44 30.70 182,892 -0.12(-0.38%)
Jul 14, 2005 30.47 31.04 30.35 30.82 383,942 +0.56(+1.84%)
Jul 13, 2005 30.30 31.08 30.11 30.26 285,702 -0.02(-0.06%)
Jul 12, 2005 30.69 30.69 30.24 30.28 310,712 -0.39(-1.27%)
Jul 11, 2005 30.73 31.10 30.56 30.67 320,573 -0.17(-0.57%)
Jul 08, 2005 29.91 31.04 29.67 30.85 208,504 +0.91(+3.03%)
Jul 07, 2005 29.80 30.12 29.47 29.94 379,372 +0.02(+0.06%)
Jul 06, 2005 30.56 30.65 29.88 29.92 632,849 -1.35(-4.31%)
Jul 05, 2005 30.60 31.35 30.46 31.27 668,441 +0.51(+1.65%)
Jul 01, 2005 30.85 31.00 30.61 30.76 155,596 -0.15(-0.48%)
Jun 30, 2005 31.46 31.54 30.76 30.91 332,717 -0.42(-1.35%)
Jun 29, 2005 31.30 31.72 31.22 31.34 306,865 +0.07(+0.21%)
Jun 28, 2005 31.37 31.53 30.85 31.27 356,045 +0.11(+0.35%)
Jun 27, 2005 31.15 31.30 30.87 31.16 245,780 +0.01(+0.03%)
Jun 24, 2005 31.19 31.29 30.77 31.15 392,118 -0.03(-0.11%)
Jun 23, 2005 31.30 31.83 31.12 31.19 151,388 -0.11(-0.35%)
Jun 22, 2005 31.63 31.73 30.97 31.29 359,772 +0.02(+0.08%)
Jun 21, 2005 31.14 31.39 31.12 31.27 280,892 +0.02(+0.05%)
Jun 20, 2005 31.14 31.54 31.11 31.25 152,350 +0.02(+0.08%)
Jun 17, 2005 31.23 31.69 31.15 31.23 259,969 +0.04(+0.13%)
Jun 16, 2005 31.43 31.59 31.10 31.19 461,259 -0.22(-0.72%)
Jun 15, 2005 30.94 31.41 30.93 31.41 217,763 +0.13(+0.43%)
Jun 14, 2005 31.42 31.88 31.07 31.28 248,786 -0.20(-0.63%)
Jun 13, 2005 31.89 32.08 31.33 31.48 213,555 -0.42(-1.33%)
Jun 10, 2005 32.07 32.11 31.78 31.90 167,260 -0.13(-0.42%)
Jun 09, 2005 31.80 32.09 31.64 32.03 173,513 +0.23(+0.73%)
Jun 08, 2005 31.96 32.12 31.64 31.80 183,253 -0.05(-0.16%)
Jun 07, 2005 32.04 32.43 31.82 31.85 396,327 -0.13(-0.42%)
Jun 06, 2005 31.89 32.09 31.69 31.98 350,033 +0.14(+0.44%)
Jun 03, 2005 31.92 31.98 31.60 31.84 233,154 -0.12(-0.36%)
Jun 02, 2005 32.10 32.13 31.73 31.96 227,383 +0.07(+0.21%)
Jun 01, 2005 31.31 31.97 31.02 31.89 255,640 +0.45(+1.43%)
May 31, 2005 31.13 31.69 31.10 31.44 302,416 +0.35(+1.12%)
May 27, 2005 30.86 31.22 30.70 31.09 84,051 +0.19(+0.62%)
May 26, 2005 30.49 30.96 30.35 30.90 256,602 +0.67(+2.23%)
May 25, 2005 30.52 30.52 29.72 30.23 156,198 -0.28(-0.93%)
May 24, 2005 30.69 30.74 30.30 30.51 214,637 -0.17(-0.57%)
May 23, 2005 30.35 30.98 30.31 30.69 295,682 +0.34(+1.12%)
May 20, 2005 30.64 30.64 30.11 30.35 207,061 -0.29(-0.95%)
May 19, 2005 30.93 31.06 30.48 30.64 178,563 -0.30(-0.97%)
May 18, 2005 30.73 30.99 30.30 30.94 198,043 +0.41(+1.33%)
May 17, 2005 30.09 30.59 29.84 30.53 161,248 +0.46(+1.52%)
May 16, 2005 29.56 30.22 29.44 30.07 177,361 +0.31(+1.03%)
May 13, 2005 29.86 30.20 29.60 29.76 125,655 -0.07(-0.25%)
May 12, 2005 30.02 30.40 29.77 29.84 123,130 -0.26(-0.86%)
May 11, 2005 30.07 30.25 29.60 30.10 105,815 +0.12(+0.42%)
May 10, 2005 30.62 30.65 29.58 29.97 275,240 -0.80(-2.59%)
May 09, 2005 30.42 30.85 30.23 30.77 139,484 +0.27(+0.87%)
May 06, 2005 30.93 30.93 30.30 30.50 86,335 -0.01(-0.03%)
May 05, 2005 30.42 30.59 30.11 30.51 152,230 +0.12(+0.38%)
May 04, 2005 29.94 30.50 29.94 30.40 584,631 +0.75(+2.52%)
May 03, 2005 30.91 31.14 29.11 29.65 474,967 -1.48(-4.76%)
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.