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, 2009 27.92 28.85 27.61 28.46 651,211 +0.35(+1.24%)
Jul 30, 2009 27.93 28.33 27.74 28.11 627,328 +0.50(+1.81%)
Jul 29, 2009 27.21 27.83 27.19 27.61 972,401 +0.17(+0.61%)
Jul 28, 2009 28.72 29.11 26.25 27.44 5,322,711 -5.11(-15.69%)
Jul 27, 2009 32.06 32.63 31.99 32.55 679,258 +0.42(+1.32%)
Jul 24, 2009 31.92 32.36 31.60 32.13 656 -0.10(-0.31%)
Jul 23, 2009 31.67 32.47 31.49 32.23 364,552 +0.47(+1.49%)
Jul 22, 2009 31.11 31.93 31.11 31.75 388,719 +0.44(+1.41%)
Jul 21, 2009 31.26 31.32 30.85 31.31 218,295 +0.16(+0.51%)
Jul 20, 2009 31.13 31.47 30.73 31.15 166,058 +0.09(+0.29%)
Jul 17, 2009 31.16 31.19 30.44 31.06 238,686 -0.04(-0.13%)
Jul 16, 2009 30.69 31.14 30.60 31.10 214,517 +0.28(+0.92%)
Jul 15, 2009 30.95 30.95 30.44 30.82 300,251 +0.70(+2.32%)
Jul 14, 2009 29.73 30.21 29.58 30.12 183,012 +0.29(+0.98%)
Jul 13, 2009 29.64 29.99 28.78 29.83 439,856 +0.22(+0.76%)
Jul 10, 2009 29.85 30.21 29.36 29.61 176,639 -0.50(-1.66%)
Jul 09, 2009 29.86 30.30 29.59 30.11 248,786 +0.48(+1.63%)
Jul 08, 2009 30.46 30.75 29.38 29.62 515,971 -0.67(-2.20%)
Jul 07, 2009 31.00 31.15 30.11 30.29 707,182 -0.63(-2.04%)
Jul 06, 2009 31.98 31.98 30.61 30.92 339,839 -1.17(-3.65%)
Jul 02, 2009 32.22 32.54 31.81 32.09 487,875 -0.69(-2.11%)
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.