Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
32.48
32.67
32.08
32.53
133,351
-0.07(-0.23%)
Dec 29, 2005
32.79
32.87
32.48
32.61
113,871
-0.29(-0.88%)
Dec 28, 2005
32.83
33.04
32.63
32.90
146,338
+0.22(+0.69%)
Dec 27, 2005
33.10
33.25
32.67
32.67
163,893
-0.35(-1.06%)
Dec 23, 2005
32.93
33.13
32.81
33.02
389,954
+0.26(+0.79%)
Dec 22, 2005
32.94
33.21
32.69
32.77
258,406
+0.03(+0.10%)
Dec 21, 2005
32.58
33.12
32.56
32.73
380,214
+0.24(+0.74%)
Dec 20, 2005
32.60
33.02
32.44
32.49
203,213
-0.10(-0.31%)
Dec 19, 2005
33.32
33.32
32.44
32.59
246,983
-0.69(-2.07%)
Dec 16, 2005
33.31
33.67
33.25
33.28
402,580
-0.01(-0.02%)
Dec 15, 2005
33.06
33.31
32.89
33.29
293,397
-0.27(-0.79%)
Dec 14, 2005
33.25
33.61
33.17
33.56
1,328,225
+0.30(+0.90%)
Dec 13, 2005
33.37
33.56
32.82
33.26
350,033
-0.09(-0.27%)
Dec 12, 2005
32.97
33.35
32.43
33.35
383,821
+0.47(+1.42%)
Dec 09, 2005
32.61
33.35
32.51
32.88
280,170
+0.27(+0.84%)
Dec 08, 2005
32.58
32.87
32.06
32.61
264,178
-0.03(-0.10%)
Dec 07, 2005
32.53
32.67
32.27
32.64
342,096
+0.05(+0.15%)
Dec 06, 2005
32.64
33.14
32.45
32.59
288,587
+0.26(+0.80%)
Dec 05, 2005
32.43
32.56
31.91
32.33
741,550
-0.06(-0.18%)
Dec 02, 2005
31.93
32.42
31.36
32.39
790,490
+0.59(+1.86%)
Dec 01, 2005
30.50
31.84
30.50
31.80
744,075
+1.33(+4.37%)
Nov 30, 2005
30.65
30.76
30.22
30.47
696,338
-0.10(-0.33%)
Nov 29, 2005
30.30
31.03
30.22
30.57
379,252
+0.33(+1.10%)
Nov 28, 2005
30.94
30.95
30.11
30.24
401,618
-0.70(-2.26%)
Nov 25, 2005
30.90
30.98
30.58
30.94
62,647
+0.15(+0.49%)
Nov 23, 2005
30.59
30.81
30.45
30.79
143,572
+0.10(+0.33%)
Nov 22, 2005
30.65
30.84
30.45
30.69
103,290
-0.03(-0.11%)
Nov 21, 2005
30.64
30.85
30.32
30.72
199,486
-0.02(-0.05%)
Nov 18, 2005
30.31
30.77
30.19
30.74
225,940
+0.55(+1.82%)
Nov 17, 2005
30.02
30.31
30.01
30.19
159,204
+0.00(+0.00%)
Nov 16, 2005
30.06
30.30
29.81
30.19
166,298
+0.23(+0.78%)
Nov 15, 2005
30.62
30.74
29.96
29.96
317,566
-0.83(-2.70%)
Nov 14, 2005
30.90
31.05
30.57
30.79
163,052
-0.02(-0.08%)
Nov 11, 2005
31.00
31.18
30.77
30.81
154,635
-0.28(-0.91%)
Nov 10, 2005
31.10
31.14
30.45
31.09
173,032
+0.03(+0.11%)
Nov 09, 2005
30.98
31.27
30.71
31.06
357,969
-0.02(-0.05%)
Nov 08, 2005
30.90
31.18
30.30
31.08
715,938
+0.08(+0.27%)
Nov 07, 2005
31.13
31.23
30.64
31.00
321,895
-0.13(-0.43%)
Nov 04, 2005
31.73
31.73
30.75
31.13
308,187
-0.56(-1.76%)
Nov 03, 2005
31.27
32.07
31.14
31.69
438,052
+0.50(+1.60%)
Nov 02, 2005
31.09
31.19
30.77
31.19
305,181
+0.09(+0.29%)
Nov 01, 2005
30.63
31.10
30.59
31.09
407,630
+0.26(+0.84%)
Oct 31, 2005
30.46
31.00
30.44
30.84
457,411
+0.37(+1.23%)
Oct 28, 2005
29.94
30.54
29.66
30.46
981,439
+0.48(+1.61%)
Oct 27, 2005
29.94
30.11
29.55
29.98
516,692
+0.04(+0.14%)
Oct 26, 2005
30.07
30.30
29.41
29.94
457,411
-0.21(-0.69%)
Oct 25, 2005
29.08
30.15
28.65
30.15
1,135,593
+0.65(+2.20%)
Oct 24, 2005
29.41
29.65
29.07
29.50
365,424
+0.06(+0.20%)
Oct 21, 2005
29.50
29.66
29.32
29.44
205,739
-0.06(-0.20%)
Oct 20, 2005
29.60
29.87
29.34
29.50
270,430
+0.02(+0.08%)
Oct 19, 2005
28.92
29.48
28.92
29.47
420,737
+0.33(+1.14%)
Oct 18, 2005
29.46
29.73
29.04
29.14
452,722
-0.47(-1.57%)
Oct 17, 2005
29.61
29.72
29.15
29.61
202,011
-0.25(-0.84%)
Oct 14, 2005
29.90
29.91
29.48
29.86
300,371
+0.25(+0.84%)
Oct 13, 2005
29.19
29.65
28.65
29.61
378,170
+0.34(+1.16%)
Oct 12, 2005
29.27
29.73
28.69
29.27
637,057
-3.54(-10.80%)
Oct 11, 2005
32.97
32.97
32.52
32.81
536,292
+0.23(+0.71%)
Oct 10, 2005
33.02
33.24
32.58
32.58
280,892
-0.41(-1.24%)
Oct 07, 2005
33.22
33.38
32.87
32.98
199,486
-0.24(-0.73%)
Oct 06, 2005
32.81
33.22
32.46
33.22
478,214
+0.42(+1.27%)
Oct 05, 2005
33.30
33.30
32.71
32.81
413,041
-0.49(-1.47%)
Oct 04, 2005
33.68
33.81
33.22
33.30
215,719
-0.29(-0.87%)
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
.