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 (%)
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%)
Mar 01, 2004 24.91 25.01 24.81 25.01 334,160 +0.14(+0.57%)
Feb 27, 2004 24.95 24.95 24.79 24.87 294,479 -0.08(-0.33%)
Feb 26, 2004 24.87 24.95 24.57 24.95 310,833 +0.17(+0.67%)
Feb 25, 2004 24.48 24.88 24.45 24.78 389,834 +0.33(+1.36%)
Feb 24, 2004 24.56 24.78 24.37 24.45 142,129 -0.10(-0.41%)
Feb 23, 2004 24.85 24.92 24.54 24.55 1,550,438 -0.30(-1.20%)
Feb 20, 2004 25.28 25.28 24.79 24.85 331,395 -0.38(-1.52%)
Feb 19, 2004 25.47 25.48 25.21 25.23 365,183 -0.17(-0.69%)
Feb 18, 2004 25.19 25.49 25.19 25.41 266,342 +0.09(+0.36%)
Feb 17, 2004 25.07 25.36 25.03 25.32 793,256 +0.37(+1.47%)
Feb 13, 2004 25.12 25.30 24.82 24.95 379,132 -0.15(-0.60%)
Feb 12, 2004 25.57 25.91 24.88 25.10 180,006 -0.27(-1.05%)
Feb 11, 2004 25.16 25.36 24.97 25.36 212,472 +0.42(+1.67%)
Feb 10, 2004 24.21 24.95 24.21 24.95 270,310 +0.83(+3.45%)
Feb 09, 2004 24.33 24.45 23.93 24.12 236,040 -0.23(-0.96%)
Feb 06, 2004 24.30 24.52 24.20 24.35 318,047 +0.17(+0.72%)
Feb 05, 2004 24.17 24.87 24.04 24.18 396,808 +0.22(+0.90%)
Feb 04, 2004 24.87 24.95 23.96 23.96 480,498 -0.41(-1.67%)
Feb 03, 2004 23.41 24.50 23.41 24.37 593,769 +1.01(+4.31%)
Feb 02, 2004 23.41 23.41 23.00 23.36 256,001 +0.37(+1.59%)
Jan 30, 2004 23.22 23.48 22.99 22.99 226,180 -0.22(-0.97%)
Jan 29, 2004 23.40 23.46 22.88 23.22 274,278 -0.10(-0.43%)
Jan 28, 2004 23.62 23.92 23.23 23.32 156,318 -0.26(-1.09%)
Jan 27, 2004 24.70 24.70 23.58 23.58 200,568 -1.22(-4.93%)
Jan 26, 2004 23.99 24.80 23.83 24.80 215,719 +0.68(+2.83%)
Jan 23, 2004 24.03 24.23 23.60 24.12 177,601 +0.21(+0.87%)
Jan 22, 2004 24.07 24.12 23.82 23.91 221,611 -0.16(-0.66%)
Jan 21, 2004 24.51 24.51 24.07 24.07 239,768 -0.48(-1.96%)
Jan 20, 2004 24.12 24.55 24.11 24.55 322,857 +0.35(+1.44%)
Jan 16, 2004 24.17 24.28 24.03 24.20 812,374 +0.04(+0.17%)
Jan 15, 2004 23.74 24.16 23.33 24.16 227,022 +0.56(+2.36%)
Jan 14, 2004 23.45 23.67 23.28 23.60 234,958 +0.23(+1.00%)
Jan 13, 2004 23.58 23.64 23.16 23.37 268,146 -0.24(-1.02%)
Jan 12, 2004 23.08 23.62 22.97 23.61 204,175 +0.64(+2.79%)
Jan 09, 2004 22.91 23.34 22.87 22.97 224,497 -0.07(-0.29%)
Jan 08, 2004 22.58 23.04 22.58 23.04 358,450 +0.52(+2.29%)
Jan 07, 2004 22.40 22.55 22.24 22.52 259,608 +0.19(+0.86%)
Jan 06, 2004 22.33 22.39 22.03 22.33 252,273 -0.09(-0.41%)
Jan 05, 2004 21.58 22.42 21.54 22.42 313,959 +0.94(+4.38%)
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.