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 (%)
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%)
Sep 01, 2005 31.64 32.15 31.62 31.79 187,461 +0.03(+0.10%)
Aug 31, 2005 31.44 32.14 31.22 31.75 319,370 +0.40(+1.27%)
Aug 30, 2005 31.27 31.56 30.90 31.35 168,342 -0.07(-0.24%)
Aug 29, 2005 31.14 31.43 30.93 31.43 113,871 +0.12(+0.40%)
Aug 26, 2005 31.54 31.54 30.89 31.30 263,336 -0.34(-1.08%)
Aug 25, 2005 31.70 31.79 31.52 31.64 137,680 +0.04(+0.13%)
Aug 24, 2005 31.56 32.27 31.55 31.60 233,876 -0.01(-0.03%)
Aug 23, 2005 31.77 31.80 31.52 31.61 188,063 -0.09(-0.29%)
Aug 22, 2005 31.77 32.08 31.53 31.70 177,361 +0.06(+0.18%)
Aug 19, 2005 31.67 31.78 31.35 31.64 177,000 -0.03(-0.08%)
Aug 18, 2005 31.47 31.79 31.26 31.67 146,698 +0.03(+0.11%)
Aug 17, 2005 31.69 31.85 31.54 31.64 243,856 -0.05(-0.16%)
Aug 16, 2005 32.01 32.01 31.57 31.69 155,837 -0.20(-0.63%)
Aug 15, 2005 32.14 32.28 31.77 31.88 244,458 -0.44(-1.36%)
Aug 12, 2005 32.72 32.72 32.14 32.33 225,579 -0.48(-1.47%)
Aug 11, 2005 32.41 32.89 31.93 32.81 303,017 +0.42(+1.28%)
Aug 10, 2005 32.77 32.92 32.11 32.39 276,443 -0.17(-0.54%)
Aug 09, 2005 32.84 33.06 32.43 32.57 256,362 -0.20(-0.61%)
Aug 08, 2005 33.47 33.52 32.58 32.77 221,370 -0.62(-1.84%)
Aug 05, 2005 32.98 33.70 32.73 33.38 643,310 +0.28(+0.85%)
Aug 04, 2005 33.56 33.56 33.04 33.10 383,701 -0.52(-1.56%)
Aug 03, 2005 33.56 33.66 33.46 33.62 462,462 -0.02(-0.05%)
Aug 02, 2005 34.52 34.55 33.56 33.64 702,591 -0.75(-2.18%)
Aug 01, 2005 34.35 35.06 34.30 34.39 292,916 -0.17(-0.51%)
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%)
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.