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 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%)
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.