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 (%)
May 24, 2011 59.62 59.86 58.25 58.29 258,001 -1.32(-2.21%)
May 23, 2011 59.90 60.27 59.31 59.60 253,831 -0.97(-1.60%)
May 20, 2011 60.60 61.11 60.13 60.58 250,189 -0.32(-0.52%)
May 19, 2011 61.48 61.76 60.56 60.89 250,075 -0.21(-0.35%)
May 18, 2011 60.61 61.32 60.46 61.11 294,011 +0.64(+1.05%)
May 17, 2011 61.64 61.87 59.71 60.47 310,671 -1.36(-2.20%)
May 16, 2011 62.83 63.38 61.71 61.83 273,883 -1.40(-2.21%)
May 13, 2011 64.09 64.21 63.15 63.22 166,107 -0.90(-1.40%)
May 12, 2011 63.07 64.28 62.78 64.13 201,847 +0.07(+0.11%)
May 11, 2011 64.64 64.95 63.25 64.06 166,410 -0.63(-0.97%)
May 10, 2011 64.33 64.94 64.11 64.68 166,738 +0.62(+0.96%)
May 09, 2011 63.67 64.28 63.14 64.06 175,691 +0.22(+0.35%)
May 06, 2011 64.51 65.03 63.34 63.84 187,841 +0.13(+0.21%)
May 05, 2011 63.78 65.06 63.20 63.71 239,529 -0.50(-0.78%)
May 04, 2011 64.58 64.90 63.27 64.21 245,774 -0.45(-0.70%)
May 03, 2011 65.79 66.11 64.33 64.66 202,969 -1.27(-1.93%)
May 02, 2011 66.11 66.18 65.82 65.94 333,849 -0.42(-0.63%)
Apr 29, 2011 66.71 66.71 66.12 66.35 211,637 -0.23(-0.34%)
Apr 28, 2011 66.32 66.86 65.96 66.58 157,725 +0.19(+0.28%)
Apr 27, 2011 67.00 67.25 65.93 66.39 421,031 -0.34(-0.52%)
Apr 26, 2011 65.20 67.03 64.98 66.74 555,539 +2.23(+3.45%)
Apr 25, 2011 64.91 64.94 64.13 64.51 201,867 -0.19(-0.30%)
Apr 21, 2011 64.90 65.27 64.17 64.71 295,341 +0.35(+0.55%)
Apr 20, 2011 63.90 64.51 63.78 64.36 226,401 +1.45(+2.30%)
Apr 19, 2011 62.94 63.18 62.58 62.91 134,993 +0.34(+0.55%)
Apr 18, 2011 62.40 62.71 61.70 62.56 206,981 -0.55(-0.87%)
Apr 15, 2011 62.59 63.50 62.47 63.11 195,427 +0.34(+0.53%)
Apr 14, 2011 62.32 63.00 62.15 62.77 216,652 -0.14(-0.22%)
Apr 13, 2011 63.58 64.05 62.22 62.92 504,528 -0.19(-0.31%)
Apr 12, 2011 63.60 64.11 62.87 63.11 356,195 -0.92(-1.43%)
Apr 11, 2011 63.63 64.69 63.23 64.03 408,887 +0.43(+0.68%)
Apr 08, 2011 64.46 64.47 63.33 63.60 226,787 -0.50(-0.79%)
Apr 07, 2011 63.65 64.71 63.45 64.10 640,951 +0.70(+1.10%)
Apr 06, 2011 62.09 63.58 62.09 63.40 581,841 +2.38(+3.91%)
Apr 05, 2011 60.43 61.36 60.37 61.02 203,073 +0.31(+0.51%)
Apr 04, 2011 60.43 60.91 60.11 60.71 179,525 +0.40(+0.66%)
Apr 01, 2011 61.89 61.89 59.95 60.31 553,444 -1.40(-2.28%)
Mar 31, 2011 61.11 61.80 61.09 61.72 120,313 +0.49(+0.79%)
Mar 30, 2011 61.25 61.32 60.54 61.23 116,351 +0.39(+0.64%)
Mar 29, 2011 60.30 61.14 60.09 60.84 176,376 +0.28(+0.47%)
Mar 28, 2011 61.18 61.34 60.52 60.56 132,018 -0.59(-0.97%)
Mar 25, 2011 61.12 61.75 60.65 61.15 161,681 +0.35(+0.58%)
Mar 24, 2011 60.50 60.93 59.94 60.80 196,079 +0.65(+1.09%)
Mar 23, 2011 59.94 60.40 59.15 60.14 143,531 -0.19(-0.31%)
Mar 22, 2011 60.89 61.26 60.08 60.33 200,400 -0.53(-0.87%)
Mar 21, 2011 60.81 60.93 60.57 60.86 259,126 +0.70(+1.16%)
Mar 18, 2011 60.82 60.84 59.95 60.16 288,670 +0.08(+0.13%)
Mar 17, 2011 59.98 60.50 59.82 60.08 427,173 +0.86(+1.45%)
Mar 16, 2011 59.19 59.93 58.81 59.22 562,742 -0.24(-0.40%)
Mar 15, 2011 59.08 60.00 58.92 59.46 475,592 -0.93(-1.54%)
Mar 14, 2011 59.81 60.73 58.99 60.39 322,446 -0.16(-0.26%)
Mar 11, 2011 60.05 60.83 59.90 60.55 188,648 +0.06(+0.10%)
Mar 10, 2011 61.53 61.53 60.13 60.49 319,692 -1.95(-3.13%)
Mar 09, 2011 62.87 62.87 61.81 62.44 213,757 -0.61(-0.97%)
Mar 08, 2011 61.90 63.48 61.55 63.05 308,395 +1.24(+2.01%)
Mar 07, 2011 63.17 63.32 60.67 61.80 481,354 -1.37(-2.17%)
Mar 04, 2011 63.86 63.96 62.33 63.17 268,007 -0.56(-0.87%)
Mar 03, 2011 62.71 64.16 62.48 63.73 481,024 +1.98(+3.20%)
Mar 02, 2011 61.86 62.20 61.34 61.75 313,226 -0.08(-0.13%)
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.