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 (%)
May 31, 2005
31.13
31.69
31.10
31.44
302,416
+0.35(+1.12%)
May 27, 2005
30.86
31.22
30.70
31.09
84,051
+0.19(+0.62%)
May 26, 2005
30.49
30.96
30.35
30.90
256,602
+0.67(+2.23%)
May 25, 2005
30.52
30.52
29.72
30.23
156,198
-0.28(-0.93%)
May 24, 2005
30.69
30.74
30.30
30.51
214,637
-0.17(-0.57%)
May 23, 2005
30.35
30.98
30.31
30.69
295,682
+0.34(+1.12%)
May 20, 2005
30.64
30.64
30.11
30.35
207,061
-0.29(-0.95%)
May 19, 2005
30.93
31.06
30.48
30.64
178,563
-0.30(-0.97%)
May 18, 2005
30.73
30.99
30.30
30.94
198,043
+0.41(+1.33%)
May 17, 2005
30.09
30.59
29.84
30.53
161,248
+0.46(+1.52%)
May 16, 2005
29.56
30.22
29.44
30.07
177,361
+0.31(+1.03%)
May 13, 2005
29.86
30.20
29.60
29.76
125,655
-0.07(-0.25%)
May 12, 2005
30.02
30.40
29.77
29.84
123,130
-0.26(-0.86%)
May 11, 2005
30.07
30.25
29.60
30.10
105,815
+0.12(+0.42%)
May 10, 2005
30.62
30.65
29.58
29.97
275,240
-0.80(-2.59%)
May 09, 2005
30.42
30.85
30.23
30.77
139,484
+0.27(+0.87%)
May 06, 2005
30.93
30.93
30.30
30.50
86,335
-0.01(-0.03%)
May 05, 2005
30.42
30.59
30.11
30.51
152,230
+0.12(+0.38%)
May 04, 2005
29.94
30.50
29.94
30.40
584,631
+0.75(+2.52%)
May 03, 2005
30.91
31.14
29.11
29.65
474,967
-1.48(-4.76%)
May 02, 2005
30.64
31.53
30.64
31.13
374,082
+0.42(+1.38%)
Apr 29, 2005
30.36
31.14
29.55
30.70
408,712
+0.65(+2.16%)
Apr 28, 2005
30.33
30.88
29.94
30.06
360,013
-0.23(-0.77%)
Apr 27, 2005
30.52
31.39
29.96
30.29
352,678
-0.64(-2.07%)
Apr 26, 2005
29.52
31.01
28.87
30.93
890,534
+2.55(+9.00%)
Apr 25, 2005
27.94
28.44
27.90
28.38
165,577
+0.68(+2.46%)
Apr 22, 2005
28.45
28.47
27.36
27.69
183,012
-0.75(-2.63%)
Apr 21, 2005
28.28
28.77
28.09
28.44
167,621
+0.37(+1.30%)
Apr 20, 2005
28.53
28.65
28.02
28.08
159,444
-0.52(-1.80%)
Apr 19, 2005
28.28
28.77
28.25
28.59
199,366
+0.37(+1.33%)
Apr 18, 2005
28.15
28.28
27.69
28.22
176,639
+0.42(+1.53%)
Apr 15, 2005
28.77
28.77
27.55
27.79
250,470
-1.07(-3.72%)
Apr 14, 2005
29.27
29.51
28.81
28.87
154,394
-0.42(-1.45%)
Apr 13, 2005
29.63
29.68
29.13
29.29
117,238
-0.38(-1.29%)
Apr 12, 2005
29.64
29.91
29.07
29.67
263,095
+0.03(+0.11%)
Apr 11, 2005
30.14
30.60
29.55
29.64
164,976
-0.29(-0.97%)
Apr 08, 2005
30.36
30.75
29.77
29.93
186,139
-0.42(-1.40%)
Apr 07, 2005
30.13
30.50
30.05
30.35
105,575
+0.14(+0.47%)
Apr 06, 2005
29.78
30.55
29.78
30.21
225,579
+0.47(+1.57%)
Apr 05, 2005
29.66
29.95
29.58
29.75
164,374
+0.03(+0.11%)
Apr 04, 2005
29.86
29.94
29.24
29.71
242,534
-0.07(-0.25%)
Apr 01, 2005
30.00
30.28
29.36
29.79
197,802
-0.27(-0.91%)
Mar 31, 2005
30.06
30.20
29.68
30.06
227,864
+0.00(+0.00%)
Mar 30, 2005
30.11
30.53
29.96
30.06
217,402
-0.04(-0.14%)
Mar 29, 2005
30.11
30.53
29.93
30.11
279,329
+0.08(+0.28%)
Mar 28, 2005
29.94
30.21
29.90
30.02
240,489
+0.10(+0.33%)
Mar 24, 2005
29.82
30.33
29.72
29.92
261,051
+0.10(+0.33%)
Mar 23, 2005
29.52
29.82
29.49
29.82
200,688
+0.20(+0.67%)
Mar 22, 2005
29.69
29.90
29.29
29.62
223,775
-0.16(-0.53%)
Mar 21, 2005
29.94
30.05
29.64
29.78
139,003
-0.31(-1.02%)
Mar 18, 2005
30.24
30.40
29.71
30.09
310,111
+0.07(+0.25%)
Mar 17, 2005
29.95
30.18
29.78
30.01
151,147
+0.05(+0.17%)
Mar 16, 2005
30.04
30.19
29.65
29.96
429,274
+0.02(+0.08%)
Mar 15, 2005
30.63
30.71
29.81
29.94
206,821
-0.77(-2.52%)
Mar 14, 2005
30.48
30.85
30.44
30.71
115,795
+0.37(+1.21%)
Mar 11, 2005
30.51
30.77
30.13
30.35
127,940
-0.27(-0.87%)
Mar 10, 2005
30.77
31.09
30.15
30.61
204,536
-0.12(-0.38%)
Mar 09, 2005
31.05
31.05
30.62
30.73
147,179
-0.28(-0.91%)
Mar 08, 2005
31.59
31.79
30.96
31.01
149,945
-0.48(-1.53%)
Mar 07, 2005
30.87
31.60
30.85
31.49
180,247
+0.65(+2.10%)
Mar 04, 2005
31.23
31.27
30.63
30.85
158,482
-0.05(-0.16%)
Mar 03, 2005
31.07
31.39
30.52
30.90
136,838
-0.01(-0.03%)
Mar 02, 2005
31.10
31.52
30.82
30.90
152,470
-0.19(-0.62%)
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
.