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, 2003 25.90 26.00 25.76 25.88 202,100 -0.07(-0.27%)
Dec 30, 2003 25.85 25.95 25.60 25.95 98,500 +0.10(+0.39%)
Dec 29, 2003 25.32 25.87 25.32 25.85 122,700 +0.53(+2.09%)
Dec 26, 2003 25.30 25.45 25.29 25.32 33,900 +0.07(+0.28%)
Dec 24, 2003 25.88 25.88 24.96 25.25 93,700 -0.65(-2.51%)
Dec 23, 2003 25.34 25.89 25.34 25.90 187,900 +0.60(+2.37%)
Dec 22, 2003 24.97 25.36 24.74 25.30 145,100 +0.33(+1.32%)
Dec 19, 2003 25.18 25.18 24.72 24.97 177,300 -0.11(-0.44%)
Dec 18, 2003 24.63 25.10 24.53 25.08 181,700 +0.56(+2.28%)
Dec 17, 2003 24.53 24.60 24.39 24.52 102,700 -0.08(-0.33%)
Dec 16, 2003 24.19 24.63 24.19 24.60 116,700 +0.32(+1.32%)
Dec 15, 2003 25.00 25.00 24.28 24.28 183,600 -0.49(-1.98%)
Dec 12, 2003 24.36 24.83 24.36 24.77 234,300 +0.47(+1.93%)
Dec 11, 2003 23.78 24.41 23.78 24.30 414,700 +0.57(+2.40%)
Dec 10, 2003 23.90 24.25 23.73 23.73 681,300 -0.23(-0.96%)
Dec 09, 2003 24.05 24.05 23.77 23.96 257,900 -0.06(-0.25%)
Dec 08, 2003 23.99 24.05 23.99 24.02 177,000 +0.05(+0.21%)
Dec 05, 2003 23.40 24.33 23.40 23.97 257,900 +0.56(+2.39%)
Dec 04, 2003 23.40 23.50 23.06 23.41 195,600 +0.10(+0.43%)
Dec 03, 2003 23.71 23.85 23.30 23.31 142,000 -0.44(-1.85%)
Dec 02, 2003 23.85 23.85 23.69 23.75 144,200 -0.20(-0.84%)
Dec 01, 2003 23.25 23.99 23.25 23.95 102,200 +0.90(+3.90%)
Nov 28, 2003 23.55 23.55 23.05 23.05 43,600 -0.40(-1.71%)
Nov 26, 2003 23.93 23.99 23.53 23.45 91,100 -0.35(-1.47%)
Nov 25, 2003 24.10 24.10 23.68 23.80 149,300 +0.40(+1.71%)
Nov 24, 2003 23.13 23.50 23.05 23.40 98,700 +0.50(+2.18%)
Nov 21, 2003 22.40 22.74 22.54 22.90 132,200 +0.50(+2.23%)
Nov 20, 2003 22.80 22.85 22.29 22.40 199,700 -0.44(-1.93%)
Nov 19, 2003 22.63 22.92 22.47 22.84 161,500 +0.21(+0.93%)
Nov 18, 2003 23.22 23.29 22.65 22.63 157,300 -0.53(-2.29%)
Nov 17, 2003 23.07 23.21 22.86 23.16 243,000 -0.09(-0.39%)
Nov 14, 2003 23.68 23.91 23.25 23.25 84,000 -0.29(-1.23%)
Nov 13, 2003 23.65 23.88 23.48 23.54 59,900 -0.20(-0.84%)
Nov 12, 2003 23.60 23.87 23.52 23.74 212,500 +0.08(+0.34%)
Nov 11, 2003 23.65 23.79 23.51 23.66 49,900 -0.03(-0.13%)
Nov 10, 2003 24.13 24.19 23.69 23.69 161,800 -0.39(-1.62%)
Nov 07, 2003 24.30 24.34 24.08 24.08 166,000 -0.11(-0.45%)
Nov 06, 2003 24.25 24.25 24.15 24.19 174,300 -0.01(-0.04%)
Nov 05, 2003 24.25 24.43 24.00 24.20 95,700 +0.04(+0.17%)
Nov 04, 2003 24.33 24.40 24.16 24.16 251,710 -0.16(-0.66%)
Nov 03, 2003 24.15 24.32 24.02 24.32 132,365 +0.44(+1.84%)
Oct 31, 2003 24.00 24.08 23.88 23.88 158,100 -0.12(-0.50%)
Oct 30, 2003 24.21 24.21 23.77 24.00 90,800 -0.22(-0.91%)
Oct 29, 2003 23.90 24.34 23.82 24.22 279,500 +0.25(+1.04%)
Oct 28, 2003 24.00 24.09 23.58 23.97 259,700 +0.71(+3.05%)
Oct 27, 2003 23.01 23.55 23.01 23.26 135,000 +0.25(+1.09%)
Oct 24, 2003 23.30 23.30 22.90 23.01 131,700 -0.35(-1.50%)
Oct 23, 2003 23.25 23.38 23.12 23.36 204,800 -0.07(-0.30%)
Oct 22, 2003 23.70 23.70 23.42 23.43 251,700 -0.42(-1.76%)
Oct 21, 2003 24.02 24.02 23.83 23.85 119,000 -0.17(-0.71%)
Oct 20, 2003 24.02 24.10 23.67 24.02 169,600 +0.03(+0.13%)
Oct 17, 2003 24.40 24.40 23.91 23.99 328,400 -0.40(-1.64%)
Oct 16, 2003 24.45 24.52 24.30 24.39 133,100 -0.14(-0.57%)
Oct 15, 2003 24.60 24.60 24.36 24.53 237,700 +0.08(+0.33%)
Oct 14, 2003 24.04 24.47 24.02 24.45 287,100 +0.37(+1.54%)
Oct 13, 2003 24.05 24.15 24.00 24.08 196,100 +0.06(+0.25%)
Oct 10, 2003 23.80 24.03 23.78 24.02 117,300 +0.19(+0.80%)
Oct 09, 2003 23.95 24.04 23.56 23.83 161,500 +0.10(+0.42%)
Oct 08, 2003 23.93 23.98 23.55 23.73 211,300 -0.10(-0.42%)
Oct 07, 2003 23.68 23.98 23.68 23.83 169,400 +0.08(+0.34%)
Oct 06, 2003 23.53 23.89 23.53 23.75 150,900 +0.20(+0.85%)
Oct 03, 2003 23.21 23.55 23.21 23.55 196,500 +0.51(+2.21%)
Oct 02, 2003 23.00 23.15 23.00 23.04 115,500 +0.03(+0.13%)
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.