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 31, 2009 27.92 28.85 27.61 28.46 651,211 +0.35(+1.24%)
Jul 30, 2009 27.93 28.33 27.74 28.11 627,328 +0.50(+1.81%)
Jul 29, 2009 27.21 27.83 27.19 27.61 972,401 +0.17(+0.61%)
Jul 28, 2009 28.72 29.11 26.25 27.44 5,322,711 -5.11(-15.69%)
Jul 27, 2009 32.06 32.63 31.99 32.55 679,258 +0.42(+1.32%)
Jul 24, 2009 31.92 32.36 31.60 32.13 656 -0.10(-0.31%)
Jul 23, 2009 31.67 32.47 31.49 32.23 364,552 +0.47(+1.49%)
Jul 22, 2009 31.11 31.93 31.11 31.75 388,719 +0.44(+1.41%)
Jul 21, 2009 31.26 31.32 30.85 31.31 218,295 +0.16(+0.51%)
Jul 20, 2009 31.13 31.47 30.73 31.15 166,058 +0.09(+0.29%)
Jul 17, 2009 31.16 31.19 30.44 31.06 238,686 -0.04(-0.13%)
Jul 16, 2009 30.69 31.14 30.60 31.10 214,517 +0.28(+0.92%)
Jul 15, 2009 30.95 30.95 30.44 30.82 300,251 +0.70(+2.32%)
Jul 14, 2009 29.73 30.21 29.58 30.12 183,012 +0.29(+0.98%)
Jul 13, 2009 29.64 29.99 28.78 29.83 439,856 +0.22(+0.76%)
Jul 10, 2009 29.85 30.21 29.36 29.61 176,639 -0.50(-1.66%)
Jul 09, 2009 29.86 30.30 29.59 30.11 248,786 +0.48(+1.63%)
Jul 08, 2009 30.46 30.75 29.38 29.62 515,971 -0.67(-2.20%)
Jul 07, 2009 31.00 31.15 30.11 30.29 707,182 -0.63(-2.04%)
Jul 06, 2009 31.98 31.98 30.61 30.92 339,839 -1.17(-3.65%)
Jul 02, 2009 32.22 32.54 31.81 32.09 487,875 -0.69(-2.11%)
Jul 01, 2009 31.68 33.06 31.60 32.78 726,675 +1.52(+4.87%)
Jun 30, 2009 31.65 32.09 30.97 31.26 256,484 -0.47(-1.47%)
Jun 29, 2009 32.02 32.46 31.39 31.73 178,560 -0.25(-0.78%)
Jun 26, 2009 31.57 32.12 31.37 31.98 342,785 +0.31(+0.97%)
Jun 25, 2009 31.18 31.69 31.00 31.67 515,597 -0.09(-0.29%)
Jun 24, 2009 31.21 32.13 31.07 31.76 415,732 +0.76(+2.44%)
Jun 23, 2009 31.39 31.79 30.67 31.00 376,702 -0.25(-0.80%)
Jun 22, 2009 32.53 32.59 31.24 31.25 495,254 -1.56(-4.74%)
Jun 19, 2009 32.56 32.98 32.31 32.81 497,941 +0.81(+2.52%)
Jun 18, 2009 32.03 32.37 31.47 32.00 245,696 -0.02(-0.08%)
Jun 17, 2009 32.32 32.49 31.60 32.03 341,544 -0.19(-0.59%)
Jun 16, 2009 33.48 33.48 32.11 32.22 234,623 -1.08(-3.25%)
Jun 15, 2009 33.30 33.64 32.58 33.30 235,939 -0.66(-1.93%)
Jun 12, 2009 33.75 34.13 33.27 33.96 159,521 +0.03(+0.10%)
Jun 11, 2009 34.65 34.93 33.86 33.92 520,113 -0.52(-1.52%)
Jun 10, 2009 35.45 35.71 33.62 34.45 461,844 -0.82(-2.31%)
Jun 09, 2009 35.11 35.70 34.51 35.26 379,644 +0.43(+1.24%)
Jun 08, 2009 34.22 35.23 34.21 34.83 320,990 -0.40(-1.13%)
Jun 05, 2009 35.75 35.75 34.83 35.23 192,227 -0.27(-0.75%)
Jun 04, 2009 35.28 35.75 35.05 35.49 378,624 +0.22(+0.61%)
Jun 03, 2009 35.43 35.74 34.93 35.28 556,777 -0.49(-1.37%)
Jun 02, 2009 34.90 36.43 34.90 35.77 627,473 +0.47(+1.32%)
Jun 01, 2009 34.65 35.39 34.45 35.30 856,328 +1.19(+3.49%)
May 29, 2009 33.93 34.26 33.40 34.11 282,532 +0.39(+1.16%)
May 28, 2009 33.53 34.38 32.67 33.72 624,666 +0.63(+1.91%)
May 27, 2009 34.07 34.07 32.94 33.09 673,819 -0.83(-2.45%)
May 26, 2009 32.22 33.94 32.02 33.92 1,005,739 +1.30(+3.98%)
May 22, 2009 32.83 33.35 32.03 32.63 591,709 -0.17(-0.51%)
May 21, 2009 32.42 33.20 32.33 32.79 773,420 +0.00(+0.00%)
May 20, 2009 33.19 33.91 32.69 32.79 755,258 -0.22(-0.68%)
May 19, 2009 32.63 33.50 32.13 33.02 563,434 +0.39(+1.20%)
May 18, 2009 32.20 32.86 31.62 32.63 683,124 +0.71(+2.21%)
May 15, 2009 30.76 32.54 30.59 31.92 1,001,973 +2.05(+6.88%)
May 14, 2009 29.45 30.54 28.91 29.86 648,667 +0.47(+1.58%)
May 13, 2009 30.35 30.72 29.17 29.40 356,515 -0.71(-2.35%)
May 12, 2009 31.71 32.09 30.05 30.11 438,172 -1.44(-4.56%)
May 11, 2009 31.32 32.03 30.77 31.54 659,232 -0.33(-1.04%)
May 08, 2009 31.41 31.92 30.63 31.88 622,616 +0.96(+3.09%)
May 07, 2009 32.82 33.32 30.53 30.92 502,349 -1.51(-4.64%)
May 06, 2009 33.01 33.45 32.17 32.43 516,509 -0.29(-0.89%)
May 05, 2009 33.20 33.47 32.31 32.72 850,887 -0.59(-1.77%)
May 04, 2009 32.88 33.31 32.78 33.31 727,106 +0.86(+2.67%)
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.