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 (%)
Jul 31, 2003
18.65
18.84
18.55
18.55
303,498
-0.02(-0.09%)
Jul 30, 2003
18.55
18.70
18.36
18.57
357,728
+0.08(+0.45%)
Jul 29, 2003
18.34
18.62
18.10
18.49
302,175
+0.16(+0.86%)
Jul 28, 2003
18.33
18.70
18.25
18.33
290,271
+0.00(+0.00%)
Jul 25, 2003
18.26
18.36
17.91
18.33
137,319
+0.23(+1.29%)
Jul 24, 2003
18.13
18.46
18.05
18.10
99,081
+0.03(+0.18%)
Jul 23, 2003
18.21
18.21
17.84
18.06
123,852
-0.04(-0.23%)
Jul 22, 2003
18.05
18.27
17.89
18.10
196,239
+0.02(+0.09%)
Jul 21, 2003
18.25
18.30
17.86
18.09
259,729
-0.13(-0.73%)
Jul 18, 2003
18.52
18.73
17.88
18.22
397,529
-0.13(-0.73%)
Jul 17, 2003
18.93
19.09
18.31
18.35
328,028
-0.57(-3.03%)
Jul 16, 2003
19.21
19.24
18.79
18.93
116,998
-0.22(-1.17%)
Jul 15, 2003
19.33
19.38
19.06
19.15
215,719
-0.12(-0.60%)
Jul 14, 2003
19.24
19.29
19.04
19.27
288,227
+0.22(+1.18%)
Jul 11, 2003
18.68
19.07
18.68
19.04
163,653
+0.39(+2.10%)
Jul 10, 2003
19.23
19.23
18.59
18.65
492,884
-0.67(-3.49%)
Jul 09, 2003
18.81
19.33
18.63
19.33
490,118
+0.53(+2.83%)
Jul 08, 2003
18.88
18.88
18.63
18.80
610,122
-0.08(-0.44%)
Jul 07, 2003
18.53
18.88
18.38
18.88
456,089
+0.52(+2.81%)
Jul 03, 2003
18.59
18.66
18.33
18.36
127,459
-0.22(-1.21%)
Jul 02, 2003
18.34
18.64
18.27
18.59
543,386
+0.32(+1.78%)
Jul 01, 2003
18.55
18.55
17.87
18.26
1,563,424
-1.22(-6.27%)
Jun 30, 2003
19.24
19.49
18.72
19.49
455,968
+0.46(+2.40%)
Jun 27, 2003
19.46
20.28
18.80
19.03
475,087
-1.25(-6.15%)
Jun 26, 2003
20.18
20.54
20.08
20.28
119,643
+0.35(+1.75%)
Jun 25, 2003
19.75
20.25
19.73
19.93
135,997
+0.27(+1.40%)
Jun 24, 2003
19.76
20.28
19.59
19.65
226,301
-0.14(-0.71%)
Jun 23, 2003
20.13
20.13
19.64
19.79
188,784
-0.23(-1.16%)
Jun 20, 2003
20.05
20.35
19.98
20.03
143,452
-0.02(-0.12%)
Jun 19, 2003
20.24
20.36
20.00
20.05
131,547
-0.19(-0.95%)
Jun 18, 2003
19.98
20.24
19.83
20.24
52,787
+0.27(+1.33%)
Jun 17, 2003
20.24
20.24
19.79
19.98
59,761
-0.27(-1.31%)
Jun 16, 2003
19.59
20.24
19.59
20.24
100,043
+0.74(+3.80%)
Jun 13, 2003
19.79
19.86
19.47
19.50
104,011
-0.39(-1.96%)
Jun 12, 2003
20.19
20.19
19.57
19.89
108,701
-0.30(-1.48%)
Jun 11, 2003
20.04
20.20
19.88
20.19
81,646
+0.02(+0.12%)
Jun 10, 2003
20.24
20.33
20.05
20.17
146,458
+0.09(+0.46%)
Jun 09, 2003
20.48
20.48
20.04
20.08
171,108
-0.40(-1.95%)
Jun 06, 2003
20.71
21.09
20.46
20.47
190,107
-0.08(-0.40%)
Jun 05, 2003
20.46
20.57
20.00
20.56
78,159
+0.08(+0.41%)
Jun 04, 2003
19.90
20.47
19.83
20.47
179,525
+0.58(+2.93%)
Jun 03, 2003
19.99
19.99
19.59
19.89
92,949
-0.10(-0.50%)
Jun 02, 2003
19.96
19.99
19.67
19.99
212,713
+0.10(+0.50%)
May 30, 2003
19.48
19.96
19.38
19.89
135,035
+0.58(+3.01%)
May 29, 2003
19.25
19.54
19.09
19.31
126,978
+0.06(+0.30%)
May 28, 2003
19.38
19.64
19.21
19.25
132,990
-0.21(-1.07%)
May 27, 2003
18.67
19.46
18.61
19.46
131,788
+0.73(+3.91%)
May 23, 2003
18.83
18.83
18.44
18.73
81,646
-0.18(-0.97%)
May 22, 2003
18.73
18.93
18.46
18.91
86,095
+0.18(+0.98%)
May 21, 2003
18.67
18.80
18.30
18.73
134,313
+0.02(+0.09%)
May 20, 2003
18.63
18.80
18.53
18.71
129,864
+0.21(+1.12%)
May 19, 2003
18.34
18.75
17.95
18.50
238,566
+0.30(+1.64%)
May 16, 2003
19.09
19.25
18.20
18.20
268,507
-0.92(-4.83%)
May 15, 2003
18.94
19.24
18.94
19.13
160,647
+0.24(+1.28%)
May 14, 2003
19.13
19.13
18.77
18.89
146,939
-0.12(-0.61%)
May 13, 2003
19.13
19.13
18.85
19.00
188,784
-0.12(-0.65%)
May 12, 2003
19.13
19.22
18.84
19.13
207,422
-0.22(-1.16%)
May 09, 2003
19.38
19.50
19.03
19.35
133,471
+0.08(+0.43%)
May 08, 2003
19.23
19.50
19.10
19.27
238,566
-0.08(-0.43%)
May 07, 2003
19.35
19.63
19.14
19.35
356,045
-0.05(-0.26%)
May 06, 2003
19.00
19.57
18.72
19.40
122,529
+0.33(+1.74%)
May 05, 2003
19.38
19.38
18.94
19.07
292,796
-0.27(-1.42%)
May 02, 2003
18.63
19.64
18.63
19.34
286,062
+0.67(+3.61%)
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
.