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 (%)
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%)
Oct 01, 2003 22.76 23.09 22.76 23.01 165,800 +0.24(+1.05%)
Sep 30, 2003 22.83 23.03 22.64 22.77 333,100 -0.06(-0.26%)
Sep 29, 2003 22.76 22.97 22.40 22.83 198,800 +0.13(+0.57%)
Sep 26, 2003 22.86 22.86 22.74 22.70 225,500 -0.21(-0.92%)
Sep 25, 2003 23.00 23.00 23.00 22.91 277,500 -0.20(-0.87%)
Sep 24, 2003 23.25 23.25 23.12 23.11 175,700 -0.16(-0.69%)
Sep 23, 2003 23.30 23.30 23.14 23.27 156,900 +0.11(+0.47%)
Sep 22, 2003 22.92 23.25 22.79 23.16 176,900 +0.14(+0.61%)
Sep 19, 2003 23.20 23.35 23.02 23.02 193,600 -0.43(-1.83%)
Sep 18, 2003 23.30 23.48 23.29 23.45 165,100 +0.01(+0.04%)
Sep 17, 2003 23.35 23.45 23.18 23.44 109,700 -0.07(-0.30%)
Sep 16, 2003 23.50 23.67 23.41 23.51 180,900 +0.01(+0.04%)
Sep 15, 2003 23.60 23.80 23.42 23.50 204,000 -0.25(-1.05%)
Sep 12, 2003 23.71 23.78 23.29 23.75 248,000 +0.29(+1.24%)
Sep 11, 2003 23.69 23.80 23.25 23.46 107,800 -0.11(-0.47%)
Sep 10, 2003 23.99 23.99 23.28 23.57 249,000 -0.23(-0.97%)
Sep 09, 2003 24.40 24.45 23.80 23.80 208,000 -0.59(-2.42%)
Sep 08, 2003 24.00 24.39 23.90 24.39 322,800 +0.59(+2.48%)
Sep 05, 2003 23.70 24.09 23.59 23.80 478,400 +0.23(+0.98%)
Sep 04, 2003 23.50 23.74 23.33 23.57 248,100 +0.12(+0.51%)
Sep 03, 2003 23.14 23.45 23.14 23.45 446,200 +0.50(+2.18%)
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.