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 (%)
Dec 30, 2011 53.29 53.50 52.66 52.66 121,448 -0.63(-1.18%)
Dec 29, 2011 52.84 53.50 52.80 53.29 88,786 +0.49(+0.92%)
Dec 28, 2011 53.88 54.09 52.56 52.81 265,385 -1.19(-2.21%)
Dec 27, 2011 53.41 54.37 53.11 54.00 102,016 +0.10(+0.18%)
Dec 23, 2011 53.20 53.90 52.92 53.90 68,167 +1.85(+3.56%)
Dec 21, 2011 52.47 52.86 51.07 52.05 137,283 -0.75(-1.42%)
Dec 20, 2011 51.57 52.88 51.19 52.80 253,470 +2.39(+4.75%)
Dec 19, 2011 51.96 52.18 50.31 50.40 130,162 -1.08(-2.09%)
Dec 16, 2011 50.93 51.82 50.33 51.48 434,480 +1.04(+2.07%)
Dec 15, 2011 51.42 51.75 50.16 50.44 182,007 -0.34(-0.68%)
Dec 14, 2011 51.28 51.30 49.95 50.78 369,664 -1.02(-1.96%)
Dec 13, 2011 53.64 54.31 51.40 51.80 343,218 -1.40(-2.64%)
Dec 12, 2011 53.60 53.60 52.63 53.20 138,563 -1.20(-2.21%)
Dec 09, 2011 53.33 54.69 53.27 54.40 189,333 +1.41(+2.67%)
Dec 08, 2011 54.26 54.48 52.90 52.99 168,065 -1.96(-3.57%)
Dec 07, 2011 54.69 55.23 53.75 54.95 292,404 -0.34(-0.62%)
Dec 06, 2011 54.73 55.62 54.35 55.30 256,554 +0.48(+0.87%)
Dec 05, 2011 53.79 55.35 53.34 54.82 282,934 +1.83(+3.45%)
Dec 02, 2011 53.82 54.27 52.50 52.99 311,847 -0.46(-0.86%)
Dec 01, 2011 53.87 54.46 53.30 53.45 195,547 -0.78(-1.43%)
Nov 30, 2011 51.53 54.23 51.24 54.23 492,649 +4.56(+9.17%)
Nov 29, 2011 49.89 50.28 49.20 49.67 241,055 -0.27(-0.55%)
Nov 28, 2011 48.73 49.94 48.50 49.94 291,218 +2.90(+6.16%)
Nov 25, 2011 47.38 48.18 47.03 47.05 150,331 -0.68(-1.42%)
Nov 23, 2011 49.45 49.55 47.69 47.73 321,231 -2.45(-4.88%)
Nov 22, 2011 51.14 51.35 49.81 50.17 143,573 -1.12(-2.19%)
Nov 21, 2011 51.56 51.82 50.91 51.30 187,776 -1.36(-2.58%)
Nov 18, 2011 52.20 53.11 52.00 52.66 265,206 +0.57(+1.10%)
Nov 17, 2011 52.76 53.28 51.73 52.08 230,660 -0.96(-1.81%)
Nov 16, 2011 53.11 53.76 52.65 53.04 585,364 -0.78(-1.44%)
Nov 15, 2011 52.77 54.12 52.46 53.82 211,247 +0.64(+1.21%)
Nov 14, 2011 53.21 53.71 52.55 53.18 359,765 -0.09(-0.17%)
Nov 11, 2011 52.18 53.61 52.04 53.26 319,210 +1.83(+3.55%)
Nov 10, 2011 50.73 51.44 49.68 51.44 407,612 +1.37(+2.73%)
Nov 09, 2011 52.64 53.22 49.99 50.07 444,982 -4.64(-8.49%)
Nov 08, 2011 52.06 55.21 51.70 54.71 805,245 +3.06(+5.91%)
Nov 07, 2011 51.54 51.87 50.57 51.66 221,776 -0.17(-0.32%)
Nov 04, 2011 51.98 52.30 51.16 51.83 255,153 -0.83(-1.58%)
Nov 03, 2011 51.61 53.06 50.27 52.66 356,906 +1.76(+3.45%)
Nov 02, 2011 50.92 51.37 50.33 50.90 285,100 +0.90(+1.80%)
Nov 01, 2011 49.66 50.63 49.07 50.00 545,116 -1.83(-3.53%)
Oct 31, 2011 51.43 52.97 50.94 51.83 421,210 -0.54(-1.03%)
Oct 28, 2011 52.17 52.98 51.84 52.36 394,722 +0.11(+0.20%)
Oct 27, 2011 52.66 53.11 51.19 52.26 696,628 +1.34(+2.64%)
Oct 26, 2011 50.79 51.41 49.45 50.92 656,512 +1.36(+2.74%)
Oct 25, 2011 50.33 52.50 45.75 49.56 1,198,691 +3.04(+6.53%)
Oct 24, 2011 44.70 46.93 44.70 46.52 344,614 +1.92(+4.32%)
Oct 21, 2011 43.94 44.73 43.03 44.59 406,185 +1.48(+3.44%)
Oct 20, 2011 43.05 43.70 42.30 43.11 412,176 +0.12(+0.29%)
Oct 19, 2011 45.06 45.06 42.70 42.99 618,408 -2.38(-5.24%)
Oct 18, 2011 44.02 45.69 43.50 45.36 367,097 +1.28(+2.90%)
Oct 17, 2011 46.18 46.18 43.94 44.08 279,599 -2.63(-5.63%)
Oct 14, 2011 45.48 46.80 45.34 46.71 259,471 +1.82(+4.05%)
Oct 13, 2011 45.51 45.79 44.34 44.89 292,233 -1.06(-2.31%)
Oct 12, 2011 44.87 46.69 44.87 45.95 334,160 +1.50(+3.38%)
Oct 11, 2011 44.67 44.93 43.88 44.45 228,493 -0.86(-1.89%)
Oct 10, 2011 44.68 45.31 44.21 45.31 249,526 +1.71(+3.93%)
Oct 07, 2011 42.77 45.11 42.41 43.60 487,034 +1.17(+2.75%)
Oct 06, 2011 42.32 42.47 41.86 42.43 854,530 -0.19(-0.46%)
Oct 05, 2011 42.77 43.53 42.09 42.62 391,182 +0.11(+0.27%)
Oct 04, 2011 39.43 42.59 39.31 42.51 626,610 +2.68(+6.74%)
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.