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 (%)
Feb 28, 2013 65.59 65.90 65.17 65.19 536,243 -0.04(-0.06%)
Feb 27, 2013 64.91 66.01 64.66 65.23 899,322 +0.38(+0.58%)
Feb 26, 2013 65.14 65.14 64.45 64.85 523,803 -0.01(-0.01%)
Feb 25, 2013 66.45 66.67 64.83 64.86 583,908 -1.33(-2.01%)
Feb 22, 2013 66.12 66.43 65.69 66.19 461,098 +0.45(+0.69%)
Feb 21, 2013 66.08 66.08 65.11 65.74 491,591 -0.38(-0.57%)
Feb 20, 2013 66.81 67.00 65.78 66.12 282,002 -0.66(-0.99%)
Feb 19, 2013 66.66 67.18 66.26 66.78 290,565 +0.23(+0.34%)
Feb 15, 2013 66.49 67.10 66.16 66.55 801,150 -0.03(-0.04%)
Feb 14, 2013 66.27 66.78 66.10 66.58 678,274 +0.25(+0.37%)
Feb 13, 2013 66.67 66.85 65.63 66.33 811,626 -0.20(-0.30%)
Feb 12, 2013 66.83 67.06 66.31 66.53 674,702 -0.30(-0.45%)
Feb 11, 2013 66.85 67.26 66.20 66.83 641,779 -0.23(-0.34%)
Feb 08, 2013 66.12 67.56 66.12 67.06 771,663 +1.03(+1.56%)
Feb 07, 2013 65.87 66.87 65.59 66.03 842,778 +0.06(+0.09%)
Feb 06, 2013 65.59 66.27 65.35 65.97 626,603 +1.53(+2.38%)
Feb 04, 2013 64.04 64.99 64.04 64.44 750,119 +0.00(+0.00%)
Feb 01, 2013 64.01 64.61 63.53 64.44 731,041 +0.80(+1.26%)
Jan 31, 2013 63.81 63.89 62.96 63.64 710,609 +0.03(+0.04%)
Jan 30, 2013 62.33 63.82 62.33 63.61 990,169 +1.03(+1.65%)
Jan 29, 2013 63.62 64.50 61.39 62.58 933,288 -1.32(-2.07%)
Jan 28, 2013 63.99 64.72 63.72 63.90 642,947 -0.15(-0.24%)
Jan 25, 2013 63.55 64.46 63.40 64.05 549,178 +0.74(+1.17%)
Jan 24, 2013 63.47 64.13 63.10 63.32 699,292 -0.08(-0.12%)
Jan 23, 2013 62.99 63.51 62.95 63.39 567,072 +0.32(+0.51%)
Jan 22, 2013 62.79 63.16 62.25 63.07 568,000 +0.25(+0.39%)
Jan 18, 2013 63.92 64.44 62.05 62.82 715,608 -1.34(-2.09%)
Jan 17, 2013 63.53 64.51 63.45 64.17 351,042 +0.99(+1.57%)
Jan 16, 2013 61.40 63.86 61.40 63.17 789,781 +1.71(+2.79%)
Jan 15, 2013 61.07 61.67 61.07 61.46 209,764 +0.17(+0.28%)
Jan 14, 2013 61.27 61.75 61.03 61.29 132,365 -0.04(-0.06%)
Jan 11, 2013 61.08 61.51 60.62 61.33 721,184 +0.31(+0.51%)
Jan 10, 2013 61.40 61.68 60.46 61.02 460,878 -0.27(-0.45%)
Jan 09, 2013 61.47 62.09 61.20 61.29 490,548 -0.20(-0.32%)
Jan 08, 2013 62.70 62.96 61.34 61.49 604,762 -1.42(-2.26%)
Jan 07, 2013 62.65 63.20 62.65 62.91 488,532 +0.01(+0.01%)
Jan 04, 2013 62.46 63.11 62.08 62.90 237,379 +0.76(+1.22%)
Jan 03, 2013 62.51 63.27 61.89 62.14 244,764 -0.21(-0.33%)
Jan 02, 2013 61.35 62.41 60.50 62.35 600,383 +1.85(+3.06%)
Dec 31, 2012 59.07 60.54 58.64 60.50 121,762 +1.25(+2.11%)
Dec 28, 2012 59.27 59.77 59.09 59.25 126,203 -0.47(-0.79%)
Dec 27, 2012 59.53 59.84 58.91 59.72 119,444 +0.13(+0.22%)
Dec 26, 2012 59.63 59.84 59.39 59.59 129,982 +0.12(+0.21%)
Dec 24, 2012 59.76 59.94 59.16 59.47 55,774 -0.31(-0.52%)
Dec 21, 2012 59.37 59.83 58.88 59.78 367,505 -0.24(-0.39%)
Dec 20, 2012 59.60 60.10 59.36 60.02 215,214 +0.56(+0.94%)
Dec 19, 2012 59.49 59.85 59.15 59.46 226,243 -0.15(-0.25%)
Dec 18, 2012 58.76 59.69 58.41 59.61 241,095 +1.14(+1.96%)
Dec 17, 2012 57.96 58.52 57.92 58.46 130,150 +0.73(+1.26%)
Dec 14, 2012 57.68 58.24 57.44 57.74 333,707 -0.03(-0.05%)
Dec 13, 2012 58.03 58.42 57.45 57.76 213,311 -0.27(-0.47%)
Dec 12, 2012 58.62 59.03 57.69 58.04 182,480 -0.37(-0.63%)
Dec 11, 2012 58.64 58.93 57.97 58.41 197,109 +0.07(+0.11%)
Dec 10, 2012 58.83 58.83 57.95 58.34 203,968 -0.03(-0.05%)
Dec 07, 2012 58.61 58.62 58.07 58.37 192,162 +0.23(+0.39%)
Dec 06, 2012 58.16 58.45 57.80 58.14 217,390 -0.19(-0.32%)
Dec 05, 2012 58.51 58.64 57.85 58.33 230,360 +0.13(+0.23%)
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.