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 29, 2011 54.45 55.35 54.20 55.12 417,505 -0.11(-0.19%)
Jul 28, 2011 55.98 56.22 55.09 55.22 436,073 -0.67(-1.20%)
Jul 27, 2011 57.27 57.81 55.78 55.90 502,017 -2.04(-3.52%)
Jul 26, 2011 58.62 58.74 57.20 57.94 334,856 -0.85(-1.44%)
Jul 25, 2011 58.17 59.27 57.93 58.78 239,475 -0.21(-0.36%)
Jul 22, 2011 59.06 59.16 58.99 59.00 191,534 +0.41(+0.69%)
Jul 21, 2011 57.75 58.85 57.41 58.59 274,034 +1.04(+1.81%)
Jul 20, 2011 57.90 57.90 57.08 57.55 132,782 -0.38(-0.66%)
Jul 19, 2011 56.40 58.01 56.35 57.93 331,662 +1.85(+3.31%)
Jul 18, 2011 57.08 57.17 55.70 56.07 277,843 -1.31(-2.28%)
Jul 15, 2011 57.72 57.72 56.89 57.38 238,323 -0.15(-0.26%)
Jul 14, 2011 58.49 58.70 57.28 57.53 374,299 -0.86(-1.47%)
Jul 13, 2011 58.03 59.07 57.83 58.39 438,474 +0.58(+1.01%)
Jul 12, 2011 57.60 58.11 57.41 57.80 401,839 -0.14(-0.24%)
Jul 11, 2011 58.31 58.85 57.57 57.94 476,293 -1.23(-2.07%)
Jul 08, 2011 58.99 59.21 58.77 59.17 194,145 -0.74(-1.24%)
Jul 07, 2011 59.54 60.18 59.18 59.91 290,679 +0.92(+1.56%)
Jul 06, 2011 58.24 59.05 58.06 59.00 214,220 +0.57(+0.98%)
Jul 05, 2011 58.34 58.50 57.35 58.42 449,377 +0.05(+0.09%)
Jul 01, 2011 57.71 58.51 57.16 58.37 567,202 +0.67(+1.16%)
Jun 30, 2011 57.84 58.77 57.36 57.70 621,058 -0.10(-0.17%)
Jun 29, 2011 57.26 58.09 56.87 57.79 314,043 +0.84(+1.47%)
Jun 28, 2011 55.47 57.39 55.26 56.96 708,044 +2.93(+5.43%)
Jun 27, 2011 54.05 54.16 53.46 54.02 329,986 +0.04(+0.07%)
Jun 24, 2011 54.58 55.07 53.76 53.99 405,431 -0.49(-0.89%)
Jun 23, 2011 54.33 54.56 53.71 54.47 415,217 -0.63(-1.14%)
Jun 22, 2011 54.89 55.37 54.82 55.10 261,777 -0.19(-0.35%)
Jun 21, 2011 55.20 55.90 54.96 55.30 251,541 +0.41(+0.76%)
Jun 20, 2011 54.71 54.91 54.60 54.88 191,528 +0.56(+1.02%)
Jun 17, 2011 54.86 55.01 54.20 54.32 282,825 -0.12(-0.23%)
Jun 16, 2011 54.95 55.15 53.92 54.45 165,139 -0.39(-0.71%)
Jun 15, 2011 55.70 55.96 54.41 54.84 409,815 -1.74(-3.07%)
Jun 14, 2011 55.97 57.02 55.86 56.58 541,207 +1.14(+2.05%)
Jun 13, 2011 55.47 55.77 54.97 55.44 238,777 +0.11(+0.21%)
Jun 10, 2011 55.78 55.90 54.84 55.32 297,610 -0.78(-1.39%)
Jun 09, 2011 55.72 56.65 55.68 56.10 256,693 +0.19(+0.35%)
Jun 08, 2011 56.66 56.66 55.75 55.90 310,329 -1.06(-1.86%)
Jun 07, 2011 56.88 57.34 56.32 56.96 244,278 +0.45(+0.80%)
Jun 06, 2011 56.88 57.44 55.87 56.51 306,128 -0.49(-0.87%)
Jun 03, 2011 57.05 57.71 56.84 57.01 309,262 -1.28(-2.20%)
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%)
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.