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 (%)
Feb 28, 2005
30.70
31.39
30.67
31.22
292,195
+0.72(+2.37%)
Feb 25, 2005
30.52
30.53
30.16
30.50
333,559
-0.07(-0.22%)
Feb 24, 2005
30.13
30.80
29.91
30.56
210,789
+0.47(+1.58%)
Feb 23, 2005
30.52
30.52
29.98
30.09
173,633
-0.25(-0.82%)
Feb 22, 2005
30.68
30.89
30.06
30.34
213,795
-0.53(-1.72%)
Feb 18, 2005
31.27
31.28
30.77
30.87
147,781
-0.30(-0.96%)
Feb 17, 2005
31.76
31.76
30.96
31.17
324,781
-0.56(-1.76%)
Feb 16, 2005
31.48
31.96
31.29
31.73
423,983
+0.08(+0.26%)
Feb 15, 2005
31.40
31.84
31.40
31.64
408,111
+0.25(+0.79%)
Feb 14, 2005
30.85
31.80
30.73
31.39
332,236
+0.27(+0.85%)
Feb 11, 2005
30.77
31.29
30.52
31.13
217,643
+0.24(+0.78%)
Feb 10, 2005
30.81
30.94
30.45
30.89
252,153
+0.38(+1.25%)
Feb 09, 2005
31.19
31.19
30.31
30.50
303,017
-0.69(-2.21%)
Feb 08, 2005
30.90
31.29
30.90
31.19
393,922
+0.34(+1.11%)
Feb 07, 2005
30.65
31.12
30.65
30.85
235,319
+0.25(+0.82%)
Feb 04, 2005
30.35
30.98
30.31
30.60
282,455
+0.12(+0.38%)
Feb 03, 2005
30.07
30.77
30.07
30.49
618,179
+0.42(+1.38%)
Feb 02, 2005
31.14
31.14
29.65
30.07
676,979
+0.06(+0.19%)
Feb 01, 2005
28.48
30.13
28.12
30.01
1,244,415
+2.21(+7.96%)
Jan 31, 2005
27.43
27.97
27.29
27.80
587,276
+0.49(+1.80%)
Jan 28, 2005
27.15
27.31
26.81
27.31
597,857
+0.57(+2.15%)
Jan 27, 2005
26.28
26.89
26.25
26.74
267,304
+0.46(+1.74%)
Jan 26, 2005
26.07
26.37
25.98
26.28
324,420
+0.24(+0.93%)
Jan 25, 2005
26.13
26.60
25.98
26.04
181,569
-0.14(-0.54%)
Jan 24, 2005
26.57
26.62
25.91
26.18
416,288
-0.39(-1.47%)
Jan 21, 2005
27.03
27.24
26.45
26.57
406,548
-0.12(-0.47%)
Jan 20, 2005
27.30
27.30
26.68
26.70
338,369
-0.60(-2.19%)
Jan 19, 2005
27.82
27.88
27.14
27.29
270,310
-0.44(-1.59%)
Jan 18, 2005
27.75
27.85
27.54
27.74
270,911
-0.22(-0.80%)
Jan 14, 2005
27.89
28.09
27.47
27.96
184,816
+0.07(+0.24%)
Jan 13, 2005
27.81
28.09
27.64
27.89
268,146
+0.12(+0.42%)
Jan 12, 2005
27.74
28.06
27.36
27.78
262,013
+0.02(+0.09%)
Jan 11, 2005
28.11
28.34
27.74
27.75
273,918
-0.52(-1.85%)
Jan 10, 2005
28.22
28.72
28.21
28.28
309,510
+0.27(+0.95%)
Jan 07, 2005
28.61
28.73
28.01
28.01
320,933
-0.52(-1.81%)
Jan 06, 2005
28.72
29.17
28.53
28.53
206,580
-0.17(-0.61%)
Jan 05, 2005
29.22
29.55
28.70
28.70
330,793
-0.72(-2.46%)
Jan 04, 2005
29.56
29.79
29.16
29.42
346,545
-0.13(-0.45%)
Jan 03, 2005
29.52
30.02
29.40
29.56
257,805
-0.37(-1.25%)
Dec 31, 2004
30.02
30.27
29.83
29.93
135,756
-0.17(-0.58%)
Dec 30, 2004
30.19
30.50
29.94
30.11
270,430
-0.08(-0.28%)
Dec 29, 2004
30.48
30.53
29.92
30.19
398,491
-0.12(-0.41%)
Dec 28, 2004
30.48
30.55
30.20
30.31
235,680
+0.04(+0.14%)
Dec 27, 2004
30.85
30.94
30.26
30.27
148,502
-0.54(-1.75%)
Dec 23, 2004
30.60
30.97
30.60
30.81
99,081
+0.04(+0.14%)
Dec 22, 2004
30.23
30.90
30.23
30.77
358,329
+0.69(+2.29%)
Dec 21, 2004
30.11
30.19
29.59
30.08
317,326
+0.03(+0.11%)
Dec 20, 2004
30.48
30.77
30.01
30.05
199,125
-0.43(-1.42%)
Dec 17, 2004
30.67
30.90
30.27
30.48
243,496
-0.18(-0.60%)
Dec 16, 2004
30.90
31.16
30.56
30.66
283,297
-0.61(-1.94%)
Dec 15, 2004
30.77
31.29
30.69
31.27
345,704
+0.62(+2.04%)
Dec 14, 2004
30.56
30.81
30.35
30.65
602,787
+0.65(+2.16%)
Dec 13, 2004
30.35
30.40
29.70
30.00
288,467
-0.17(-0.58%)
Dec 10, 2004
30.45
30.60
30.06
30.17
199,967
-0.28(-0.93%)
Dec 09, 2004
30.81
30.81
30.02
30.45
150,787
-0.48(-1.56%)
Dec 08, 2004
30.80
31.05
30.57
30.94
130,225
+0.14(+0.46%)
Dec 07, 2004
31.47
31.59
30.77
30.80
129,263
-0.67(-2.14%)
Dec 06, 2004
31.61
31.74
31.06
31.47
237,724
-0.09(-0.29%)
Dec 03, 2004
31.79
32.02
31.48
31.56
173,393
-0.22(-0.71%)
Dec 02, 2004
31.60
32.10
31.58
31.79
175,317
+0.12(+0.39%)
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
.