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 (%)
Sep 30, 2008 47.89 49.72 46.97 49.49 1,878,499 +2.87(+6.15%)
Sep 29, 2008 49.72 49.76 46.55 46.62 678,625 -3.95(-7.81%)
Sep 26, 2008 49.88 50.67 49.27 50.57 0 -0.08(-0.16%)
Sep 25, 2008 50.56 51.27 49.95 50.65 436,799 +1.18(+2.39%)
Sep 24, 2008 48.41 50.52 48.41 49.47 421,059 +0.34(+0.69%)
Sep 23, 2008 51.00 51.15 48.85 49.13 618,692 -2.02(-3.95%)
Sep 22, 2008 51.76 52.08 51.03 51.15 768,033 -1.06(-2.02%)
Sep 19, 2008 56.33 57.31 51.85 52.21 0 +0.94(+1.83%)
Sep 18, 2008 50.65 52.55 47.49 51.27 713,406 +1.62(+3.27%)
Sep 17, 2008 52.25 52.33 49.54 49.65 864,882 -3.28(-6.21%)
Sep 16, 2008 50.84 53.16 50.84 52.93 854,887 +1.08(+2.08%)
Sep 15, 2008 53.62 54.59 51.65 51.85 712,334 -3.96(-7.09%)
Sep 12, 2008 55.59 55.89 55.02 55.81 0 -0.03(-0.06%)
Sep 11, 2008 56.51 56.91 55.10 55.84 542,054 -1.34(-2.34%)
Sep 10, 2008 57.42 58.39 56.64 57.18 677,056 +0.41(+0.72%)
Sep 09, 2008 58.58 59.46 56.74 56.78 463,247 -2.00(-3.41%)
Sep 08, 2008 58.17 59.57 57.80 58.78 561,463 +1.97(+3.47%)
Sep 05, 2008 57.00 57.36 55.81 56.81 0 -0.53(-0.93%)
Sep 04, 2008 59.87 59.87 57.09 57.34 704,310 -2.87(-4.77%)
Sep 03, 2008 60.43 61.41 59.51 60.21 610,613 -0.27(-0.44%)
Sep 02, 2008 62.27 62.43 60.02 60.48 792,417 -0.91(-1.48%)
Aug 29, 2008 60.11 62.40 60.11 61.38 0 +1.06(+1.75%)
Aug 28, 2008 57.65 60.49 57.51 60.33 696,455 +3.13(+5.47%)
Aug 27, 2008 55.94 57.59 55.94 57.20 625,217 +1.31(+2.35%)
Aug 26, 2008 54.94 56.41 54.67 55.89 461,892 +0.77(+1.40%)
Aug 25, 2008 55.64 55.96 54.69 55.11 425,869 -0.96(-1.72%)
Aug 22, 2008 55.78 56.97 55.39 56.08 0 +0.69(+1.25%)
Aug 21, 2008 55.30 56.20 54.94 55.39 360,186 -0.44(-0.79%)
Aug 20, 2008 56.65 57.06 55.44 55.83 622,805 -0.47(-0.83%)
Aug 19, 2008 57.98 58.05 55.94 56.29 625,743 -1.84(-3.16%)
Aug 18, 2008 58.95 58.95 57.42 58.13 393,240 -0.50(-0.85%)
Aug 15, 2008 58.02 59.00 57.74 58.63 0 +0.43(+0.74%)
Aug 14, 2008 56.88 58.51 56.88 58.20 408,152 +0.77(+1.33%)
Aug 13, 2008 56.14 57.63 56.14 57.43 620,799 +0.80(+1.41%)
Aug 12, 2008 57.89 58.00 56.11 56.63 490,107 -1.48(-2.55%)
Aug 11, 2008 56.72 58.84 56.47 58.11 532,673 +1.54(+2.72%)
Aug 08, 2008 55.82 56.82 55.48 56.58 527,198 +0.69(+1.24%)
Aug 07, 2008 56.21 56.29 55.65 55.89 424,928 -0.71(-1.25%)
Aug 06, 2008 57.57 57.57 56.22 56.59 495,328 -0.62(-1.08%)
Aug 05, 2008 56.60 57.62 56.60 57.21 512,496 +1.28(+2.29%)
Aug 04, 2008 55.79 56.67 55.03 55.93 706,110 -0.17(-0.31%)
Aug 01, 2008 56.79 56.79 55.35 56.10 440,327 -0.47(-0.84%)
Jul 31, 2008 56.19 57.34 55.54 56.58 650,871 +0.36(+0.64%)
Jul 30, 2008 58.47 58.82 55.12 56.22 995,958 -1.88(-3.24%)
Jul 29, 2008 58.10 58.42 56.50 58.10 992,863 +1.55(+2.74%)
Jul 28, 2008 56.18 57.02 55.81 56.55 491,990 -0.06(-0.10%)
Jul 25, 2008 55.93 57.49 55.64 56.61 727,904 +1.24(+2.24%)
Jul 24, 2008 56.39 57.19 55.15 55.37 910,251 -1.24(-2.19%)
Jul 23, 2008 54.90 57.57 54.65 56.61 878,531 +1.41(+2.56%)
Jul 22, 2008 51.15 55.23 50.90 55.20 2,041,270 +6.00(+12.19%)
Jul 21, 2008 48.99 49.72 48.73 49.20 595,818 +0.24(+0.49%)
Jul 18, 2008 48.60 49.12 48.08 48.96 489,039 +0.40(+0.82%)
Jul 17, 2008 46.70 48.56 46.70 48.56 663,984 +1.99(+4.27%)
Jul 16, 2008 47.16 47.45 45.62 46.57 833,105 -0.79(-1.67%)
Jul 15, 2008 47.39 48.43 46.21 47.36 565,108 -0.52(-1.09%)
Jul 14, 2008 49.45 50.06 47.48 47.89 571,184 -0.89(-1.82%)
Jul 11, 2008 48.55 49.32 47.43 48.78 504,929 -0.31(-0.63%)
Jul 10, 2008 47.46 49.85 47.46 49.08 394,229 +1.46(+3.07%)
Jul 09, 2008 48.85 49.05 47.40 47.62 238,002 -1.31(-2.67%)
Jul 08, 2008 47.92 48.93 46.70 48.93 541,592 +1.16(+2.44%)
Jul 07, 2008 49.70 49.72 47.46 47.76 652,239 -1.55(-3.14%)
Jul 04, 2008 49.31 49.77 48.04 49.31 250,372 +0.00(+0.00%)
Jul 03, 2008 49.31 49.77 48.04 49.31 250,372 +0.08(+0.17%)
Jul 02, 2008 49.94 50.34 49.07 49.22 425,438 -0.86(-1.71%)
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.