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 (%)
May 28, 2004 25.39 25.49 25.05 25.36 140,686 -0.02(-0.10%)
May 27, 2004 25.45 25.55 25.19 25.39 228,345 -0.06(-0.23%)
May 26, 2004 25.24 25.46 25.22 25.45 324,901 +0.17(+0.66%)
May 25, 2004 24.53 25.28 24.33 25.28 236,642 +0.78(+3.19%)
May 24, 2004 24.20 24.62 24.20 24.50 184,576 +0.30(+1.24%)
May 21, 2004 23.93 24.20 23.93 24.20 127,459 +0.27(+1.11%)
May 20, 2004 23.87 24.09 23.57 23.93 142,009 +0.08(+0.35%)
May 19, 2004 24.07 24.27 23.78 23.85 177,842 -0.05(-0.21%)
May 18, 2004 23.70 24.08 23.46 23.90 213,074 +0.26(+1.09%)
May 17, 2004 24.28 24.28 23.44 23.64 281,132 -0.64(-2.64%)
May 14, 2004 24.60 24.72 24.20 24.28 112,910 -0.32(-1.28%)
May 13, 2004 24.72 24.79 24.48 24.60 148,021 -0.12(-0.50%)
May 12, 2004 24.67 24.78 24.33 24.72 500,339 +0.06(+0.24%)
May 11, 2004 24.53 24.85 24.53 24.67 175,076 +0.23(+0.95%)
May 10, 2004 24.62 24.67 24.31 24.43 193,353 -0.22(-0.91%)
May 07, 2004 24.85 25.30 24.66 24.66 164,615 -0.19(-0.77%)
May 06, 2004 25.03 25.05 24.54 24.85 183,253 -0.21(-0.83%)
May 05, 2004 25.03 25.20 24.87 25.06 458,133 +0.06(+0.23%)
May 04, 2004 24.87 25.20 24.72 25.00 397,770 +0.17(+0.70%)
May 03, 2004 24.49 25.19 24.49 24.82 274,399 +0.46(+1.88%)
Apr 30, 2004 24.85 24.95 24.37 24.37 407,510 -0.32(-1.28%)
Apr 29, 2004 24.87 24.93 24.60 24.68 602,667 -0.12(-0.47%)
Apr 28, 2004 24.71 25.24 24.44 24.80 419,534 +0.09(+0.37%)
Apr 27, 2004 24.52 24.81 24.43 24.71 372,639 +0.40(+1.64%)
Apr 26, 2004 24.45 24.61 24.09 24.31 173,272 -0.08(-0.34%)
Apr 23, 2004 24.45 24.49 24.33 24.39 295,922 -0.02(-0.07%)
Apr 22, 2004 24.39 24.53 24.33 24.41 210,067 +0.08(+0.34%)
Apr 21, 2004 24.03 24.33 24.03 24.33 254,318 +0.37(+1.56%)
Apr 20, 2004 23.90 24.13 23.83 23.95 247,704 +0.26(+1.09%)
Apr 19, 2004 23.64 23.83 23.49 23.69 123,371 +0.06(+0.25%)
Apr 16, 2004 23.68 23.70 23.58 23.64 164,374 -0.02(-0.11%)
Apr 15, 2004 23.91 23.96 23.48 23.66 187,221 -0.04(-0.18%)
Apr 14, 2004 23.29 23.72 23.06 23.70 291,954 -0.08(-0.35%)
Apr 13, 2004 24.26 24.28 23.70 23.78 202,252 -0.39(-1.62%)
Apr 12, 2004 24.12 24.30 23.94 24.18 211,991 +0.00(+0.00%)
Apr 08, 2004 24.49 24.53 24.16 24.18 100,284 -0.20(-0.82%)
Apr 07, 2004 24.24 24.53 23.98 24.38 131,187 +0.07(+0.31%)
Apr 06, 2004 24.45 24.51 24.20 24.30 83,450 -0.22(-0.88%)
Apr 05, 2004 24.28 24.52 24.23 24.52 191,790 +0.32(+1.31%)
Apr 02, 2004 24.10 24.33 24.03 24.20 176,880 +0.31(+1.29%)
Apr 01, 2004 23.49 24.04 23.45 23.89 151,869 +0.40(+1.70%)
Mar 31, 2004 23.58 23.59 23.33 23.49 119,763 -0.12(-0.49%)
Mar 30, 2004 23.54 23.68 23.45 23.61 151,749 +0.05(+0.21%)
Mar 29, 2004 23.22 23.71 23.22 23.56 261,292 +0.38(+1.65%)
Mar 26, 2004 22.93 23.30 22.83 23.18 122,529 +0.25(+1.09%)
Mar 25, 2004 22.55 22.98 22.55 22.93 176,760 +0.40(+1.77%)
Mar 24, 2004 22.54 22.77 22.41 22.53 281,373 -0.09(-0.40%)
Mar 23, 2004 22.66 22.82 22.37 22.62 226,060 +0.04(+0.18%)
Mar 22, 2004 23.16 23.16 22.50 22.58 204,055 -0.58(-2.51%)
Mar 19, 2004 23.24 23.28 22.84 23.16 170,988 +0.04(+0.18%)
Mar 18, 2004 23.44 23.49 22.71 23.12 133,952 -0.32(-1.35%)
Mar 17, 2004 23.08 23.70 23.08 23.44 164,855 +0.48(+2.10%)
Mar 16, 2004 23.08 23.33 22.75 22.95 191,189 -0.12(-0.54%)
Mar 15, 2004 23.48 23.58 22.83 23.08 234,958 -0.57(-2.39%)
Mar 12, 2004 23.22 23.64 23.16 23.64 321,414 -0.49(-2.03%)
Mar 11, 2004 24.12 24.55 24.06 24.13 287,986 -0.14(-0.58%)
Mar 10, 2004 24.48 24.94 24.23 24.28 242,894 -0.07(-0.31%)
Mar 09, 2004 24.70 24.71 24.12 24.35 331,876 -0.43(-1.74%)
Mar 08, 2004 25.03 25.15 24.76 24.78 217,883 -0.32(-1.29%)
Mar 05, 2004 24.92 25.18 24.88 25.11 154,514 +0.16(+0.63%)
Mar 04, 2004 24.91 24.97 24.82 24.95 346,906 +0.05(+0.20%)
Mar 03, 2004 24.95 24.95 24.77 24.90 148,262 -0.05(-0.20%)
Mar 02, 2004 25.09 25.15 24.82 24.95 298,688 -0.06(-0.23%)
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.