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 (%)
Jul 29, 2005 41.81 42.10 41.41 41.56 183,400 -0.45(-1.07%)
Jul 28, 2005 41.95 42.04 41.68 42.01 262,300 +0.01(+0.02%)
Jul 27, 2005 42.00 42.15 40.90 42.00 602,500 +0.19(+0.45%)
Jul 26, 2005 40.80 41.96 40.29 41.81 593,500 +3.59(+9.39%)
Jul 25, 2005 38.50 38.70 38.22 38.22 317,100 -0.35(-0.91%)
Jul 22, 2005 38.05 38.57 38.01 38.57 186,600 +0.51(+1.34%)
Jul 21, 2005 38.30 38.87 38.01 38.06 254,800 -0.37(-0.96%)
Jul 20, 2005 37.93 38.51 37.70 38.43 245,500 +0.29(+0.76%)
Jul 19, 2005 36.50 38.25 36.45 38.14 519,900 +1.79(+4.92%)
Jul 18, 2005 36.84 36.96 36.35 36.35 145,300 -0.57(-1.54%)
Jul 15, 2005 36.81 36.99 36.60 36.92 152,100 -0.14(-0.38%)
Jul 14, 2005 36.64 37.32 36.49 37.06 319,300 +0.67(+1.84%)
Jul 13, 2005 36.43 37.37 36.20 36.39 237,600 -0.02(-0.05%)
Jul 12, 2005 36.90 36.90 36.36 36.41 258,400 -0.47(-1.27%)
Jul 11, 2005 36.95 37.40 36.75 36.88 266,600 -0.21(-0.57%)
Jul 08, 2005 35.96 37.32 35.68 37.09 173,400 +1.09(+3.03%)
Jul 07, 2005 35.83 36.22 35.44 36.00 315,500 +0.02(+0.06%)
Jul 06, 2005 36.75 36.85 35.93 35.98 526,300 -1.62(-4.31%)
Jul 05, 2005 36.80 37.70 36.63 37.60 555,900 +0.61(+1.65%)
Jul 01, 2005 37.09 37.28 36.81 36.99 129,400 -0.18(-0.48%)
Jun 30, 2005 37.83 37.93 36.99 37.17 276,700 -0.51(-1.35%)
Jun 29, 2005 37.64 38.14 37.54 37.68 255,200 +0.08(+0.21%)
Jun 28, 2005 37.72 37.91 37.10 37.60 296,100 +0.13(+0.35%)
Jun 27, 2005 37.46 37.64 37.12 37.47 204,400 +0.01(+0.03%)
Jun 24, 2005 37.51 37.63 37.00 37.46 326,100 -0.04(-0.11%)
Jun 23, 2005 37.64 38.27 37.42 37.50 125,900 -0.13(-0.35%)
Jun 22, 2005 38.03 38.15 37.24 37.63 299,200 +0.03(+0.08%)
Jun 21, 2005 37.45 37.75 37.42 37.60 233,600 +0.02(+0.05%)
Jun 20, 2005 37.44 37.93 37.41 37.58 126,700 +0.03(+0.08%)
Jun 17, 2005 37.55 38.10 37.46 37.55 216,200 +0.05(+0.13%)
Jun 16, 2005 37.79 37.99 37.40 37.50 383,600 -0.27(-0.71%)
Jun 15, 2005 37.20 37.77 37.19 37.77 181,100 +0.16(+0.43%)
Jun 14, 2005 37.78 38.33 37.36 37.61 206,900 -0.24(-0.63%)
Jun 13, 2005 38.35 38.57 37.67 37.85 177,600 -0.51(-1.33%)
Jun 10, 2005 38.56 38.61 38.21 38.36 139,100 -0.16(-0.42%)
Jun 09, 2005 38.24 38.59 38.04 38.52 144,300 +0.28(+0.73%)
Jun 08, 2005 38.43 38.62 38.05 38.24 152,400 -0.06(-0.16%)
Jun 07, 2005 38.53 39.00 38.26 38.30 329,600 -0.16(-0.42%)
Jun 06, 2005 38.35 38.59 38.11 38.46 291,100 +0.17(+0.44%)
Jun 03, 2005 38.38 38.46 38.00 38.29 193,900 -0.14(-0.36%)
Jun 02, 2005 38.60 38.63 38.15 38.43 189,100 +0.08(+0.21%)
Jun 01, 2005 37.65 38.44 37.30 38.35 212,600 +0.54(+1.43%)
May 31, 2005 37.43 38.11 37.40 37.81 251,500 +0.42(+1.12%)
May 27, 2005 37.11 37.54 36.92 37.39 69,900 +0.23(+0.62%)
May 26, 2005 36.66 37.23 36.50 37.16 213,400 +0.81(+2.23%)
May 25, 2005 36.70 36.70 35.74 36.35 129,900 -0.34(-0.93%)
May 24, 2005 36.90 36.96 36.43 36.69 178,500 -0.21(-0.57%)
May 23, 2005 36.50 37.25 36.45 36.90 245,900 +0.41(+1.12%)
May 20, 2005 36.84 36.84 36.20 36.49 172,200 -0.35(-0.95%)
May 19, 2005 37.19 37.35 36.65 36.84 148,500 -0.36(-0.97%)
May 18, 2005 36.95 37.26 36.44 37.20 164,700 +0.49(+1.33%)
May 17, 2005 36.18 36.78 35.88 36.71 134,100 +0.55(+1.52%)
May 16, 2005 35.54 36.34 35.40 36.16 147,500 +0.37(+1.03%)
May 13, 2005 35.90 36.31 35.59 35.79 104,500 -0.09(-0.25%)
May 12, 2005 36.10 36.55 35.80 35.88 102,400 -0.31(-0.86%)
May 11, 2005 36.16 36.38 35.59 36.19 88,000 +0.15(+0.42%)
May 10, 2005 36.82 36.85 35.57 36.04 228,900 -0.96(-2.59%)
May 09, 2005 36.58 37.10 36.35 37.00 116,000 +0.32(+0.87%)
May 06, 2005 37.19 37.19 36.44 36.68 71,800 -0.01(-0.03%)
May 05, 2005 36.58 36.78 36.21 36.69 126,600 +0.14(+0.38%)
May 04, 2005 36.00 36.68 36.00 36.55 486,200 +0.90(+2.52%)
May 03, 2005 37.17 37.44 35.00 35.65 395,000 -1.78(-4.76%)
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.