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, 2010 53.62 54.16 52.33 52.40 492,769 -1.30(-2.42%)
Apr 29, 2010 53.36 53.80 53.32 53.70 363,071 +0.86(+1.63%)
Apr 28, 2010 52.21 52.97 52.04 52.84 523,871 +1.07(+2.07%)
Apr 27, 2010 52.56 53.27 51.56 51.77 130 -0.73(-1.39%)
Apr 26, 2010 53.14 53.37 52.29 52.50 561,378 -0.58(-1.09%)
Apr 23, 2010 51.20 53.15 50.94 53.08 530,873 +2.00(+3.92%)
Apr 22, 2010 49.12 51.12 48.79 51.08 493,281 +1.40(+2.82%)
Apr 21, 2010 49.66 49.88 49.00 49.68 325,800 +0.13(+0.26%)
Apr 20, 2010 48.72 49.71 48.49 49.55 323,131 +0.90(+1.85%)
Apr 19, 2010 48.38 48.80 47.81 48.65 188,306 -0.06(-0.12%)
Apr 16, 2010 49.11 49.22 48.15 48.71 236,297 -0.42(-0.85%)
Apr 15, 2010 48.56 49.52 48.45 49.13 845,067 +0.40(+0.82%)
Apr 14, 2010 47.99 48.73 47.75 48.73 325,177 +1.03(+2.16%)
Apr 13, 2010 47.40 47.70 47.29 47.70 173,413 +0.08(+0.17%)
Apr 12, 2010 47.80 47.88 47.47 47.62 191,229 -0.19(-0.40%)
Apr 09, 2010 47.64 47.85 46.71 47.81 346,481 +0.23(+0.48%)
Apr 08, 2010 47.55 47.81 46.80 47.58 165,016 -0.25(-0.52%)
Apr 07, 2010 47.54 48.05 47.38 47.83 242,187 +0.17(+0.36%)
Apr 06, 2010 47.76 48.02 47.13 47.66 276,920 -0.32(-0.67%)
Apr 05, 2010 47.42 47.98 47.07 47.98 143,381 +0.82(+1.74%)
Apr 01, 2010 47.22 47.16 47.16 47.16 155,000 +0.31(+0.66%)
Mar 31, 2010 47.56 47.93 46.76 46.85 281,481 -0.83(-1.74%)
Mar 30, 2010 47.45 48.14 47.37 47.68 201,005 +0.27(+0.57%)
Mar 29, 2010 46.31 47.49 46.31 47.41 349,421 +1.16(+2.51%)
Mar 26, 2010 46.15 46.55 45.86 46.25 335,053 +0.13(+0.28%)
Mar 25, 2010 46.58 47.06 46.01 46.12 253,871 -0.38(-0.82%)
Mar 24, 2010 47.36 47.60 46.46 46.50 277,728 -0.87(-1.84%)
Mar 23, 2010 46.95 47.52 46.23 47.37 191,927 +0.58(+1.24%)
Mar 22, 2010 45.75 46.80 45.68 46.79 264,325 +0.72(+1.56%)
Mar 19, 2010 47.42 47.79 45.50 46.07 508,594 -1.37(-2.89%)
Mar 18, 2010 47.37 47.72 47.02 47.44 179,555 +0.05(+0.11%)
Mar 17, 2010 46.76 47.81 46.62 47.39 226,811 +0.58(+1.24%)
Mar 16, 2010 45.77 47.15 45.77 46.81 367,564 +1.04(+2.27%)
Mar 15, 2010 45.47 45.83 45.42 45.77 186,827 -0.01(-0.02%)
Mar 12, 2010 46.02 46.02 45.31 45.78 279,854 +0.00(+0.00%)
Mar 11, 2010 44.65 45.78 44.17 45.78 219,686 +0.85(+1.89%)
Mar 10, 2010 44.86 45.26 44.74 44.93 220,723 -0.06(-0.13%)
Mar 09, 2010 44.68 45.30 44.57 44.99 252,018 +0.25(+0.56%)
Mar 08, 2010 44.01 44.76 43.94 44.74 251,070 +0.94(+2.15%)
Mar 05, 2010 43.34 44.01 43.09 43.80 262,510 +0.58(+1.34%)
Mar 04, 2010 43.27 43.27 42.75 43.22 351,056 +0.15(+0.35%)
Mar 03, 2010 42.99 43.51 42.86 43.07 203,381 +0.36(+0.84%)
Mar 02, 2010 42.90 42.90 42.48 42.71 256,631 +0.00(+0.00%)
Mar 01, 2010 41.99 43.04 41.90 42.71 403,718 +0.97(+2.32%)
Feb 26, 2010 42.14 42.17 41.47 41.74 345,396 -0.24(-0.57%)
Feb 25, 2010 41.94 42.12 40.93 41.98 571,271 -0.57(-1.34%)
Feb 24, 2010 42.38 42.72 42.07 42.55 297,496 +0.19(+0.45%)
Feb 23, 2010 43.31 43.48 42.19 42.36 284,012 -0.95(-2.19%)
Feb 22, 2010 43.31 43.46 42.86 43.31 193,832 -0.05(-0.12%)
Feb 19, 2010 43.88 43.93 43.22 43.36 334,420 -0.54(-1.23%)
Feb 18, 2010 43.11 44.02 43.00 43.90 294,693 +0.69(+1.60%)
Feb 17, 2010 41.99 43.37 41.99 43.21 681,502 +1.22(+2.91%)
Feb 16, 2010 41.24 42.09 41.06 41.99 404,111 +0.88(+2.14%)
Feb 12, 2010 40.53 41.11 41.11 41.11 396,700 +0.18(+0.44%)
Feb 11, 2010 41.28 41.35 40.62 40.93 526,631 -0.35(-0.85%)
Feb 10, 2010 39.73 41.37 39.59 41.28 795,833 +1.27(+3.17%)
Feb 09, 2010 39.88 40.60 39.56 40.01 723,707 +0.45(+1.14%)
Feb 08, 2010 39.49 40.25 39.22 39.56 483,770 -0.08(-0.20%)
Feb 05, 2010 38.99 39.83 38.54 39.64 738,250 +0.90(+2.32%)
Feb 04, 2010 39.92 39.92 38.74 38.74 560,387 -1.56(-3.87%)
Feb 03, 2010 40.24 40.56 39.82 40.30 592,520 -0.43(-1.06%)
Feb 02, 2010 42.39 42.39 38.44 40.73 2,240,887 -1.05(-2.51%)
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.