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 (%)
Apr 30, 2009 37.93 40.10 37.85 39.78 1,076,570 +2.19(+5.83%)
Apr 29, 2009 35.63 37.64 34.84 37.59 798,368 +2.17(+6.13%)
Apr 28, 2009 35.36 36.01 34.25 35.42 779,643 -0.41(-1.14%)
Apr 27, 2009 36.16 37.02 35.50 35.83 458,108 -0.84(-2.29%)
Apr 24, 2009 34.60 37.01 34.30 36.67 793,924 +2.39(+6.97%)
Apr 23, 2009 34.78 34.78 33.39 34.28 624,990 -0.37(-1.07%)
Apr 22, 2009 34.40 35.40 34.40 34.65 469,004 -0.21(-0.60%)
Apr 21, 2009 34.04 34.97 33.99 34.86 271,890 +0.68(+1.99%)
Apr 20, 2009 34.40 34.89 34.00 34.18 561,675 -0.77(-2.20%)
Apr 17, 2009 35.34 35.42 34.61 34.95 300,400 -0.27(-0.77%)
Apr 16, 2009 34.98 35.45 34.48 35.22 370,850 +0.57(+1.65%)
Apr 15, 2009 34.01 34.72 33.66 34.65 293,362 +0.50(+1.46%)
Apr 14, 2009 34.90 35.49 33.78 34.15 642,379 -1.09(-3.09%)
Apr 13, 2009 33.38 35.31 32.75 35.24 944,631 +1.41(+4.17%)
Apr 09, 2009 32.80 34.16 32.53 33.83 482,995 +1.69(+5.26%)
Apr 08, 2009 31.42 32.14 31.06 32.14 321,811 +0.86(+2.75%)
Apr 07, 2009 31.68 32.19 31.14 31.28 434,249 -1.01(-3.13%)
Apr 06, 2009 32.56 33.02 31.80 32.29 485,453 -0.66(-2.00%)
Apr 03, 2009 33.85 33.91 32.72 32.95 589,443 -1.20(-3.51%)
Apr 02, 2009 32.17 34.62 31.90 34.15 753,478 +2.76(+8.79%)
Apr 01, 2009 29.43 31.54 29.04 31.39 1,013,745 -0.29(-0.92%)
Mar 31, 2009 31.59 32.33 31.05 31.68 277,378 +0.40(+1.28%)
Mar 30, 2009 31.97 31.97 30.62 31.28 543,143 -3.15(-9.15%)
Mar 26, 2009 32.35 34.64 32.14 34.43 633,020 +2.54(+7.96%)
Mar 25, 2009 32.49 32.94 30.60 31.89 613,132 -0.37(-1.15%)
Mar 24, 2009 31.01 32.99 30.90 32.26 569,319 +0.70(+2.22%)
Mar 23, 2009 30.57 31.56 30.45 31.56 489,014 +2.21(+7.53%)
Mar 20, 2009 30.69 31.17 29.10 29.35 426,524 -1.19(-3.90%)
Mar 19, 2009 30.36 30.93 30.07 30.54 359,293 +0.64(+2.13%)
Mar 18, 2009 28.90 30.43 28.44 29.90 636,827 +1.00(+3.47%)
Mar 17, 2009 28.17 28.94 27.83 28.90 336,646 +0.64(+2.26%)
Mar 16, 2009 28.82 29.29 28.17 28.26 342,113 -0.24(-0.84%)
Mar 13, 2009 28.21 28.98 28.05 28.50 0 +0.37(+1.32%)
Mar 12, 2009 26.80 28.25 26.50 28.13 458,802 +1.02(+3.76%)
Mar 11, 2009 27.01 27.55 26.64 27.11 514,627 +0.18(+0.67%)
Mar 10, 2009 25.13 26.98 24.93 26.93 556,642 +2.33(+9.47%)
Mar 09, 2009 25.50 26.33 24.46 24.60 606,486 -1.30(-5.02%)
Mar 06, 2009 26.57 26.79 25.08 25.90 0 -0.65(-2.45%)
Mar 05, 2009 27.21 27.44 26.54 26.55 374,632 -1.25(-4.50%)
Mar 04, 2009 27.59 28.30 27.27 27.80 394,581 +0.56(+2.06%)
Mar 02, 2009 28.79 29.19 27.16 27.24 609,029 -2.17(-7.38%)
Feb 27, 2009 29.32 30.37 28.98 29.41 0 -0.35(-1.18%)
Feb 26, 2009 30.91 30.96 29.75 29.76 384,299 -0.99(-3.22%)
Feb 25, 2009 30.70 31.40 29.66 30.75 470,484 -0.13(-0.42%)
Feb 24, 2009 29.79 31.25 28.97 30.88 653,804 +1.59(+5.43%)
Feb 23, 2009 30.95 31.06 29.24 29.29 491,459 -1.26(-4.12%)
Feb 20, 2009 30.52 30.90 29.69 30.55 0 -0.47(-1.52%)
Feb 19, 2009 31.91 31.95 30.98 31.02 279,920 -0.60(-1.90%)
Feb 18, 2009 33.17 33.19 31.06 31.62 710,648 -1.18(-3.60%)
Feb 17, 2009 32.76 33.45 32.15 32.80 1,078,537 -1.54(-4.48%)
Feb 13, 2009 34.78 35.62 34.02 34.34 445,377 -0.32(-0.92%)
Feb 12, 2009 34.31 34.87 33.29 34.66 422,565 -0.13(-0.37%)
Feb 11, 2009 34.04 35.30 33.62 34.79 449,396 +0.82(+2.41%)
Feb 10, 2009 35.50 36.13 33.63 33.97 733,962 -1.84(-5.14%)
Feb 09, 2009 35.62 36.24 35.20 35.81 491,957 -0.52(-1.43%)
Feb 06, 2009 34.26 36.46 34.09 36.33 803,155 +1.91(+5.55%)
Feb 05, 2009 32.57 35.10 32.51 34.42 1,152,964 +1.06(+3.18%)
Feb 04, 2009 32.40 34.53 32.28 33.36 1,365,393 +1.32(+4.12%)
Feb 03, 2009 29.05 32.39 28.52 32.04 2,303,595 +4.85(+17.84%)
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.