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 (%)
Jul 31, 2007 68.18 71.15 68.63 68.73 1,037,473 +0.56(+0.82%)
Jul 30, 2007 68.61 69.11 67.53 68.18 847,486 +0.57(+0.84%)
Jul 27, 2007 68.36 69.18 67.54 67.61 636,456 -0.79(-1.15%)
Jul 26, 2007 69.25 69.73 66.90 68.40 1,066,933 -1.29(-1.85%)
Jul 25, 2007 69.85 73.09 69.14 69.69 1,648,578 -1.92(-2.68%)
Jul 24, 2007 70.36 73.52 69.48 71.61 2,590,693 +3.59(+5.28%)
Jul 23, 2007 68.19 68.95 66.98 68.02 481,821 +0.18(+0.27%)
Jul 20, 2007 68.35 68.36 66.25 67.84 432,160 -0.67(-0.97%)
Jul 19, 2007 67.45 68.63 67.45 68.50 434,565 +1.50(+2.23%)
Jul 18, 2007 66.44 67.15 65.78 67.00 442,501 -0.02(-0.02%)
Jul 17, 2007 68.11 68.21 66.84 67.02 488,435 -0.71(-1.04%)
Jul 16, 2007 67.58 68.52 67.40 67.73 458,734 -0.07(-0.11%)
Jul 13, 2007 67.36 68.04 67.29 67.80 368,430 +0.25(+0.37%)
Jul 12, 2007 65.47 67.61 65.46 67.55 649,082 +2.24(+3.43%)
Jul 11, 2007 64.19 65.57 63.99 65.32 633,330 +1.19(+1.85%)
Jul 10, 2007 64.25 64.91 63.70 64.13 439,615 -0.60(-0.93%)
Jul 09, 2007 64.85 65.24 64.24 64.73 465,347 -0.12(-0.19%)
Jul 06, 2007 65.02 65.60 63.81 64.85 590,042 -0.04(-0.06%)
Jul 05, 2007 63.96 65.04 63.60 64.89 531,122 +1.26(+1.99%)
Jul 03, 2007 64.19 64.27 63.55 63.63 654,373 -0.14(-0.22%)
Jul 02, 2007 62.88 64.04 62.88 63.77 573,808 +1.22(+1.95%)
Jun 29, 2007 62.44 63.83 62.41 62.55 1,515,567 +0.32(+0.51%)
Jun 28, 2007 61.89 62.69 61.79 62.23 747,803 +0.58(+0.94%)
Jun 27, 2007 60.26 61.75 59.72 61.65 424,251 +0.88(+1.45%)
Jun 26, 2007 62.21 62.57 60.50 60.77 869,371 -0.82(-1.34%)
Jun 25, 2007 60.69 62.54 60.66 61.59 940,195 +0.95(+1.56%)
Jun 22, 2007 62.16 62.25 60.48 60.64 1,002,842 -2.05(-3.28%)
Jun 21, 2007 61.67 62.89 61.19 62.70 478,779 +0.71(+1.14%)
Jun 20, 2007 63.01 63.83 61.83 61.99 843,398 -0.34(-0.55%)
Jun 19, 2007 60.59 62.37 59.98 62.33 1,158,079 +1.34(+2.20%)
Jun 18, 2007 61.37 61.44 59.50 60.99 350,514 -0.11(-0.18%)
Jun 15, 2007 61.33 61.90 60.92 61.10 725,077 +0.96(+1.60%)
Jun 14, 2007 59.20 60.79 59.20 60.14 532,805 +1.15(+1.95%)
Jun 13, 2007 58.05 59.23 57.81 58.99 925,645 +1.04(+1.79%)
Jun 12, 2007 58.09 58.27 57.22 57.95 598,459 -0.56(-0.95%)
Jun 11, 2007 57.78 58.81 57.63 58.51 543,356 +1.07(+1.87%)
Jun 08, 2007 57.21 57.84 56.67 57.43 610,868 +0.30(+0.52%)
Jun 07, 2007 58.63 58.71 56.73 57.13 805,280 -1.66(-2.83%)
Jun 06, 2007 59.12 59.51 58.58 58.80 409,915 -0.89(-1.49%)
Jun 05, 2007 60.39 60.10 59.08 59.69 525,590 -0.70(-1.16%)
Jun 04, 2007 60.73 61.08 60.04 60.39 443,650 -0.18(-0.30%)
Jun 01, 2007 61.42 61.96 60.03 60.57 900,878 -0.86(-1.39%)
May 31, 2007 60.45 61.99 60.45 61.42 994,425 +1.59(+2.65%)
May 30, 2007 58.55 59.90 57.90 59.84 483,983 +1.09(+1.85%)
May 29, 2007 58.51 59.13 58.21 58.75 815,699 +0.53(+0.91%)
May 25, 2007 57.97 58.34 57.64 58.21 357,488 +0.58(+1.01%)
May 24, 2007 59.20 59.40 57.43 57.63 534,007 -1.61(-2.72%)
May 23, 2007 60.71 60.96 59.09 59.25 666,121 -1.05(-1.74%)
May 22, 2007 59.50 60.90 59.32 60.29 818,146 +1.44(+2.44%)
May 21, 2007 58.06 59.33 57.97 58.85 541,175 +0.67(+1.16%)
May 18, 2007 57.62 58.27 57.13 58.18 659,796 +0.70(+1.22%)
May 17, 2007 58.84 58.84 57.46 57.48 449,665 -1.46(-2.47%)
May 16, 2007 58.67 59.04 58.10 58.94 579,610 +0.41(+0.70%)
May 15, 2007 58.90 59.96 58.40 58.53 562,998 -0.26(-0.44%)
May 14, 2007 59.02 58.95 58.36 58.79 998,754 -0.23(-0.39%)
May 11, 2007 59.46 59.55 58.76 59.02 1,350,831 -0.17(-0.28%)
May 10, 2007 59.63 59.68 58.83 59.19 701,509 -1.02(-1.70%)
May 09, 2007 60.26 60.50 59.56 60.21 713,293 -0.32(-0.54%)
May 08, 2007 60.78 60.79 59.84 60.53 412,440 -0.52(-0.86%)
May 07, 2007 62.04 62.08 60.84 61.06 338,128 -0.98(-1.58%)
May 04, 2007 61.71 62.04 61.54 62.04 655,214 +0.66(+1.07%)
May 03, 2007 60.51 61.64 60.32 61.38 489,757 +0.83(+1.37%)
May 02, 2007 60.05 60.90 60.01 60.55 443,343 +0.64(+1.07%)
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.