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, 2011 43.08 43.61 41.84 41.89 367,280 -2.11(-4.80%)
Sep 29, 2011 44.65 44.87 42.69 44.00 340,142 +0.47(+1.08%)
Sep 28, 2011 46.14 46.27 43.43 43.53 380,995 -2.50(-5.43%)
Sep 27, 2011 44.21 47.39 44.08 46.03 745,777 +2.84(+6.58%)
Sep 26, 2011 44.15 44.17 42.58 43.19 580,477 -0.50(-1.15%)
Sep 23, 2011 43.26 44.10 43.05 43.69 368,918 +0.13(+0.30%)
Sep 22, 2011 45.18 45.19 42.71 43.56 874,528 -3.30(-7.05%)
Sep 21, 2011 49.14 49.50 46.80 46.86 446,408 -2.15(-4.40%)
Sep 20, 2011 51.08 51.27 48.95 49.02 515,818 -1.97(-3.86%)
Sep 19, 2011 50.53 51.41 50.09 50.99 254,894 -0.79(-1.52%)
Sep 16, 2011 52.11 52.43 51.15 51.77 715,060 +0.02(+0.03%)
Sep 15, 2011 51.39 51.94 50.64 51.75 305,451 +0.97(+1.91%)
Sep 14, 2011 49.70 51.37 48.49 50.78 434,578 +1.60(+3.25%)
Sep 13, 2011 48.76 49.36 48.35 49.18 539,673 +0.47(+0.96%)
Sep 12, 2011 47.19 48.75 47.02 48.72 289,523 +0.90(+1.88%)
Sep 09, 2011 49.60 49.79 47.28 47.82 370,252 -2.13(-4.26%)
Sep 08, 2011 50.92 51.40 49.58 49.94 329,620 -1.21(-2.36%)
Sep 07, 2011 50.23 51.22 50.01 51.15 407,745 +1.84(+3.72%)
Sep 06, 2011 47.86 49.52 47.60 49.32 497,303 -0.23(-0.46%)
Sep 02, 2011 50.18 50.92 49.34 49.55 410,287 -2.08(-4.02%)
Sep 01, 2011 52.01 53.16 51.36 51.62 498,045 -0.49(-0.93%)
Aug 31, 2011 51.42 52.52 51.30 52.11 562,411 +0.94(+1.85%)
Aug 30, 2011 50.19 51.68 49.90 51.16 498,580 +0.51(+1.01%)
Aug 29, 2011 48.60 50.79 48.27 50.65 482,676 +2.80(+5.85%)
Aug 26, 2011 45.39 48.13 45.05 47.85 469,730 +1.87(+4.07%)
Aug 25, 2011 46.31 46.96 45.42 45.98 615,990 +0.09(+0.19%)
Aug 24, 2011 45.06 46.06 44.55 45.89 279,059 +0.60(+1.33%)
Aug 23, 2011 43.22 45.32 43.22 45.29 467,282 +2.27(+5.28%)
Aug 22, 2011 44.20 44.23 42.82 43.02 375,455 +0.02(+0.04%)
Aug 19, 2011 42.50 44.54 42.43 43.00 537,553 -0.34(-0.79%)
Aug 18, 2011 45.20 45.35 42.95 43.35 672,871 -3.48(-7.43%)
Aug 17, 2011 47.05 48.25 46.33 46.83 519,883 -0.23(-0.49%)
Aug 16, 2011 46.67 47.83 46.47 47.06 516,043 -0.48(-1.00%)
Aug 15, 2011 46.23 47.57 45.87 47.53 875,200 +1.85(+4.06%)
Aug 12, 2011 45.32 46.33 44.62 45.68 819,044 +0.65(+1.45%)
Aug 11, 2011 42.84 45.86 42.52 45.03 1,027,547 +2.53(+5.96%)
Aug 10, 2011 44.49 45.05 42.40 42.49 867,080 -3.19(-6.98%)
Aug 09, 2011 45.86 45.71 42.22 45.68 1,197,018 +2.41(+5.57%)
Aug 08, 2011 45.86 47.14 42.84 43.27 860,619 -4.15(-8.75%)
Aug 05, 2011 49.18 49.28 46.66 47.42 582,922 -1.11(-2.29%)
Aug 04, 2011 51.50 52.00 48.45 48.53 711,501 -3.89(-7.41%)
Aug 03, 2011 52.32 52.98 51.45 52.42 563,097 -0.99(-1.85%)
Aug 02, 2011 54.97 55.46 53.22 53.41 403,777 -2.05(-3.69%)
Aug 01, 2011 55.76 56.13 54.71 55.45 476,055 +0.34(+0.61%)
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%)
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.