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, 2004 36.10 36.40 35.87 35.99 112,900 -0.21(-0.58%)
Dec 30, 2004 36.30 36.68 36.00 36.20 224,900 -0.10(-0.28%)
Dec 29, 2004 36.65 36.71 35.98 36.30 331,400 -0.15(-0.41%)
Dec 28, 2004 36.65 36.74 36.32 36.45 196,000 +0.05(+0.14%)
Dec 27, 2004 37.10 37.20 36.39 36.40 123,500 -0.65(-1.75%)
Dec 23, 2004 36.80 37.24 36.80 37.05 82,400 +0.05(+0.14%)
Dec 22, 2004 36.35 37.15 36.35 37.00 298,000 +0.83(+2.29%)
Dec 21, 2004 36.20 36.30 35.58 36.17 263,900 +0.04(+0.11%)
Dec 20, 2004 36.65 37.00 36.08 36.13 165,600 -0.52(-1.42%)
Dec 17, 2004 36.88 37.16 36.40 36.65 202,500 -0.22(-0.60%)
Dec 16, 2004 37.15 37.47 36.75 36.87 235,600 -0.73(-1.94%)
Dec 15, 2004 37.00 37.62 36.90 37.60 287,500 +0.75(+2.04%)
Dec 14, 2004 36.75 37.05 36.50 36.85 501,300 +0.78(+2.16%)
Dec 13, 2004 36.50 36.55 35.71 36.07 239,900 -0.21(-0.58%)
Dec 10, 2004 36.62 36.79 36.14 36.28 166,300 -0.34(-0.93%)
Dec 09, 2004 37.05 37.05 36.10 36.62 125,400 -0.58(-1.56%)
Dec 08, 2004 37.03 37.34 36.76 37.20 108,300 +0.17(+0.46%)
Dec 07, 2004 37.84 37.98 37.00 37.03 107,500 -0.81(-2.14%)
Dec 06, 2004 38.01 38.17 37.35 37.84 197,700 -0.11(-0.29%)
Dec 03, 2004 38.22 38.50 37.85 37.95 144,200 -0.27(-0.71%)
Dec 02, 2004 38.00 38.60 37.97 38.22 145,800 +0.15(+0.39%)
Dec 01, 2004 37.90 38.30 37.86 38.07 218,800 +0.34(+0.90%)
Nov 30, 2004 37.80 38.14 37.61 37.73 151,500 -0.07(-0.19%)
Nov 29, 2004 38.00 38.30 37.51 37.80 155,700 -0.10(-0.26%)
Nov 26, 2004 37.85 38.25 37.85 37.90 41,100 -0.09(-0.24%)
Nov 24, 2004 37.65 38.28 37.65 37.99 156,100 +0.09(+0.24%)
Nov 23, 2004 37.64 38.19 37.44 37.90 160,300 +0.35(+0.93%)
Nov 22, 2004 37.40 37.91 37.12 37.55 169,500 +0.34(+0.91%)
Nov 19, 2004 37.80 37.81 36.81 37.21 255,900 -0.79(-2.08%)
Nov 18, 2004 37.80 38.00 37.60 38.00 274,300 +0.00(+0.00%)
Nov 17, 2004 38.06 38.30 37.60 38.00 347,600 +0.00(+0.00%)
Nov 16, 2004 38.54 38.54 37.90 38.00 236,800 -0.39(-1.02%)
Nov 15, 2004 38.55 38.55 38.10 38.39 241,100 -0.23(-0.60%)
Nov 12, 2004 38.60 38.75 38.15 38.62 130,700 -0.11(-0.28%)
Nov 11, 2004 38.52 38.82 38.45 38.73 197,700 +0.24(+0.62%)
Nov 10, 2004 38.45 39.15 38.23 38.49 184,600 +0.11(+0.29%)
Nov 09, 2004 38.60 38.84 38.36 38.38 163,000 -0.13(-0.34%)
Nov 08, 2004 38.96 39.35 38.47 38.51 469,900 -0.45(-1.16%)
Nov 05, 2004 38.46 39.00 38.38 38.96 292,100 +0.57(+1.48%)
Nov 04, 2004 38.10 38.50 37.75 38.39 380,600 +0.09(+0.23%)
Nov 03, 2004 38.05 38.47 38.02 38.30 634,900 +0.49(+1.30%)
Nov 02, 2004 37.98 38.50 37.61 37.81 579,500 -0.01(-0.03%)
Nov 01, 2004 38.64 38.70 37.30 37.82 471,700 -0.82(-2.12%)
Oct 29, 2004 38.45 38.85 38.20 38.64 310,800 +0.13(+0.34%)
Oct 28, 2004 38.67 38.98 38.50 38.51 324,400 -0.21(-0.54%)
Oct 27, 2004 37.40 39.00 37.40 38.72 459,100 +1.57(+4.23%)
Oct 26, 2004 36.17 37.32 35.75 37.15 601,500 +1.38(+3.86%)
Oct 25, 2004 35.72 36.14 35.35 35.77 152,300 +0.20(+0.56%)
Oct 22, 2004 35.90 36.20 35.46 35.57 144,400 -0.33(-0.92%)
Oct 21, 2004 36.00 36.48 35.87 35.90 201,700 +0.10(+0.28%)
Oct 20, 2004 35.30 36.08 34.95 35.80 151,500 +0.38(+1.07%)
Oct 19, 2004 35.58 35.98 35.23 35.42 280,400 -0.18(-0.51%)
Oct 18, 2004 35.35 36.14 34.87 35.60 228,200 +0.15(+0.42%)
Oct 15, 2004 35.41 35.89 35.38 35.45 337,300 -0.02(-0.06%)
Oct 14, 2004 35.54 35.93 35.32 35.47 171,300 -0.17(-0.48%)
Oct 13, 2004 36.33 36.61 35.52 35.64 216,000 -0.56(-1.55%)
Oct 12, 2004 36.81 36.81 35.76 36.20 185,100 -0.61(-1.66%)
Oct 11, 2004 36.57 37.06 36.36 36.81 157,900 +0.17(+0.46%)
Oct 08, 2004 37.55 37.55 36.40 36.64 232,200 -0.96(-2.55%)
Oct 07, 2004 37.52 37.82 37.25 37.60 344,800 +0.13(+0.35%)
Oct 06, 2004 36.85 37.56 36.68 37.47 322,600 +0.62(+1.68%)
Oct 05, 2004 36.72 36.85 36.48 36.85 155,500 +0.08(+0.22%)
Oct 04, 2004 36.25 36.95 36.25 36.77 318,200 +0.77(+2.14%)
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.