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, 2005 30.06 30.20 29.68 30.06 227,864 +0.00(+0.00%)
Mar 30, 2005 30.11 30.53 29.96 30.06 217,402 -0.04(-0.14%)
Mar 29, 2005 30.11 30.53 29.93 30.11 279,329 +0.08(+0.28%)
Mar 28, 2005 29.94 30.21 29.90 30.02 240,489 +0.10(+0.33%)
Mar 24, 2005 29.82 30.33 29.72 29.92 261,051 +0.10(+0.33%)
Mar 23, 2005 29.52 29.82 29.49 29.82 200,688 +0.20(+0.67%)
Mar 22, 2005 29.69 29.90 29.29 29.62 223,775 -0.16(-0.53%)
Mar 21, 2005 29.94 30.05 29.64 29.78 139,003 -0.31(-1.02%)
Mar 18, 2005 30.24 30.40 29.71 30.09 310,111 +0.07(+0.25%)
Mar 17, 2005 29.95 30.18 29.78 30.01 151,147 +0.05(+0.17%)
Mar 16, 2005 30.04 30.19 29.65 29.96 429,274 +0.02(+0.08%)
Mar 15, 2005 30.63 30.71 29.81 29.94 206,821 -0.77(-2.52%)
Mar 14, 2005 30.48 30.85 30.44 30.71 115,795 +0.37(+1.21%)
Mar 11, 2005 30.51 30.77 30.13 30.35 127,940 -0.27(-0.87%)
Mar 10, 2005 30.77 31.09 30.15 30.61 204,536 -0.12(-0.38%)
Mar 09, 2005 31.05 31.05 30.62 30.73 147,179 -0.28(-0.91%)
Mar 08, 2005 31.59 31.79 30.96 31.01 149,945 -0.48(-1.53%)
Mar 07, 2005 30.87 31.60 30.85 31.49 180,247 +0.65(+2.10%)
Mar 04, 2005 31.23 31.27 30.63 30.85 158,482 -0.05(-0.16%)
Mar 03, 2005 31.07 31.39 30.52 30.90 136,838 -0.01(-0.03%)
Mar 02, 2005 31.10 31.52 30.82 30.90 152,470 -0.19(-0.62%)
Mar 01, 2005 31.10 31.48 31.02 31.09 240,730 -0.12(-0.40%)
Feb 28, 2005 30.70 31.39 30.67 31.22 292,195 +0.72(+2.37%)
Feb 25, 2005 30.52 30.53 30.16 30.50 333,559 -0.07(-0.22%)
Feb 24, 2005 30.13 30.80 29.91 30.56 210,789 +0.47(+1.58%)
Feb 23, 2005 30.52 30.52 29.98 30.09 173,633 -0.25(-0.82%)
Feb 22, 2005 30.68 30.89 30.06 30.34 213,795 -0.53(-1.72%)
Feb 18, 2005 31.27 31.28 30.77 30.87 147,781 -0.30(-0.96%)
Feb 17, 2005 31.76 31.76 30.96 31.17 324,781 -0.56(-1.76%)
Feb 16, 2005 31.48 31.96 31.29 31.73 423,983 +0.08(+0.26%)
Feb 15, 2005 31.40 31.84 31.40 31.64 408,111 +0.25(+0.79%)
Feb 14, 2005 30.85 31.80 30.73 31.39 332,236 +0.27(+0.85%)
Feb 11, 2005 30.77 31.29 30.52 31.13 217,643 +0.24(+0.78%)
Feb 10, 2005 30.81 30.94 30.45 30.89 252,153 +0.38(+1.25%)
Feb 09, 2005 31.19 31.19 30.31 30.50 303,017 -0.69(-2.21%)
Feb 08, 2005 30.90 31.29 30.90 31.19 393,922 +0.34(+1.11%)
Feb 07, 2005 30.65 31.12 30.65 30.85 235,319 +0.25(+0.82%)
Feb 04, 2005 30.35 30.98 30.31 30.60 282,455 +0.12(+0.38%)
Feb 03, 2005 30.07 30.77 30.07 30.49 618,179 +0.42(+1.38%)
Feb 02, 2005 31.14 31.14 29.65 30.07 676,979 +0.06(+0.19%)
Feb 01, 2005 28.48 30.13 28.12 30.01 1,244,415 +2.21(+7.96%)
Jan 31, 2005 27.43 27.97 27.29 27.80 587,276 +0.49(+1.80%)
Jan 28, 2005 27.15 27.31 26.81 27.31 597,857 +0.57(+2.15%)
Jan 27, 2005 26.28 26.89 26.25 26.74 267,304 +0.46(+1.74%)
Jan 26, 2005 26.07 26.37 25.98 26.28 324,420 +0.24(+0.93%)
Jan 25, 2005 26.13 26.60 25.98 26.04 181,569 -0.14(-0.54%)
Jan 24, 2005 26.57 26.62 25.91 26.18 416,288 -0.39(-1.47%)
Jan 21, 2005 27.03 27.24 26.45 26.57 406,548 -0.12(-0.47%)
Jan 20, 2005 27.30 27.30 26.68 26.70 338,369 -0.60(-2.19%)
Jan 19, 2005 27.82 27.88 27.14 27.29 270,310 -0.44(-1.59%)
Jan 18, 2005 27.75 27.85 27.54 27.74 270,911 -0.22(-0.80%)
Jan 14, 2005 27.89 28.09 27.47 27.96 184,816 +0.07(+0.24%)
Jan 13, 2005 27.81 28.09 27.64 27.89 268,146 +0.12(+0.42%)
Jan 12, 2005 27.74 28.06 27.36 27.78 262,013 +0.02(+0.09%)
Jan 11, 2005 28.11 28.34 27.74 27.75 273,918 -0.52(-1.85%)
Jan 10, 2005 28.22 28.72 28.21 28.28 309,510 +0.27(+0.95%)
Jan 07, 2005 28.61 28.73 28.01 28.01 320,933 -0.52(-1.81%)
Jan 06, 2005 28.72 29.17 28.53 28.53 206,580 -0.17(-0.61%)
Jan 05, 2005 29.22 29.55 28.70 28.70 330,793 -0.72(-2.46%)
Jan 04, 2005 29.56 29.79 29.16 29.42 346,545 -0.13(-0.45%)
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.