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, 2011 63.40 63.87 62.68 63.24 300,333 +0.49(+0.79%)
Feb 25, 2011 62.18 62.75 61.92 62.75 276,324 +0.93(+1.50%)
Feb 24, 2011 61.12 62.77 61.02 61.82 450,497 +0.90(+1.48%)
Feb 23, 2011 62.08 62.08 59.67 60.92 417,115 -1.04(-1.68%)
Feb 22, 2011 63.61 63.99 61.81 61.96 384,548 -2.71(-4.19%)
Feb 18, 2011 64.42 64.95 63.92 64.67 470,023 +0.49(+0.76%)
Feb 17, 2011 63.93 64.41 63.23 64.19 227,754 +0.35(+0.55%)
Feb 16, 2011 63.50 64.36 63.38 63.83 248,323 +0.72(+1.15%)
Feb 15, 2011 63.12 63.45 62.92 63.11 248,684 -0.22(-0.35%)
Feb 14, 2011 62.42 63.49 62.42 63.33 242,620 +0.75(+1.20%)
Feb 11, 2011 61.11 62.73 61.05 62.58 365,232 +1.26(+2.06%)
Feb 10, 2011 60.07 61.33 59.97 61.32 336,836 +0.72(+1.20%)
Feb 09, 2011 60.27 60.95 60.06 60.59 842,007 +0.18(+0.29%)
Feb 08, 2011 60.11 60.52 59.52 60.42 238,397 +0.34(+0.57%)
Feb 07, 2011 59.92 60.72 59.92 60.07 301,108 +0.14(+0.24%)
Feb 04, 2011 59.40 61.56 59.19 59.93 565,397 +0.10(+0.16%)
Feb 03, 2011 59.92 60.13 59.28 59.83 438,095 +0.01(+0.01%)
Feb 02, 2011 59.26 59.97 59.10 59.83 497,712 +0.61(+1.03%)
Feb 01, 2011 58.12 60.05 57.21 59.22 1,050,701 +3.35(+5.99%)
Jan 31, 2011 55.39 56.05 55.11 55.87 254,217 +0.71(+1.28%)
Jan 28, 2011 56.42 56.64 55.03 55.16 339,903 -1.20(-2.13%)
Jan 27, 2011 55.86 56.81 55.75 56.36 257,662 +0.63(+1.12%)
Jan 26, 2011 55.30 56.51 55.30 55.74 382,135 +0.64(+1.17%)
Jan 25, 2011 54.80 55.09 54.36 55.09 244,336 -0.05(-0.10%)
Jan 24, 2011 54.90 55.37 54.70 55.15 209,968 +0.38(+0.69%)
Jan 21, 2011 54.74 55.03 54.33 54.77 230,839 +0.46(+0.85%)
Jan 20, 2011 54.00 54.40 53.42 54.31 221,176 +0.04(+0.08%)
Jan 19, 2011 54.92 54.97 54.09 54.26 279,841 -0.62(-1.13%)
Jan 18, 2011 55.13 55.28 54.28 54.88 167,433 -0.49(-0.88%)
Jan 14, 2011 54.64 55.51 54.47 55.37 325,129 +0.76(+1.39%)
Jan 13, 2011 54.34 54.77 54.15 54.61 138,478 +0.18(+0.32%)
Jan 12, 2011 54.59 54.59 53.76 54.43 382,278 +0.37(+0.69%)
Jan 11, 2011 55.00 55.00 53.89 54.06 259,723 -0.65(-1.19%)
Jan 10, 2011 54.23 54.92 53.80 54.71 170,370 +0.26(+0.47%)
Jan 07, 2011 55.00 55.09 53.73 54.46 486,809 -0.36(-0.66%)
Jan 06, 2011 54.61 55.39 54.39 54.82 432,068 +0.40(+0.73%)
Jan 05, 2011 53.41 54.53 53.13 54.42 276,349 +0.84(+1.57%)
Jan 04, 2011 54.24 54.24 52.56 53.58 378,061 -0.42(-0.77%)
Jan 03, 2011 53.11 54.22 52.58 54.00 481,143 +1.25(+2.38%)
Dec 31, 2010 52.92 53.12 52.42 52.74 180,519 -0.21(-0.40%)
Dec 30, 2010 52.96 53.29 52.95 52.96 153,685 -0.01(-0.02%)
Dec 29, 2010 53.80 53.80 52.81 52.96 298,422 -0.67(-1.25%)
Dec 28, 2010 53.73 54.01 53.39 53.64 119,248 -0.05(-0.10%)
Dec 27, 2010 53.26 53.74 52.91 53.69 133,152 +0.25(+0.46%)
Dec 23, 2010 53.11 53.77 52.97 53.44 218,640 +0.22(+0.41%)
Dec 22, 2010 52.90 53.28 52.45 53.22 190,394 +0.25(+0.47%)
Dec 21, 2010 52.98 53.05 52.36 52.97 331,556 +0.04(+0.08%)
Dec 20, 2010 52.97 52.98 52.57 52.93 392,736 +0.11(+0.22%)
Dec 17, 2010 52.44 52.82 51.84 52.81 448,499 +0.37(+0.71%)
Dec 16, 2010 52.05 52.60 51.99 52.44 265,163 +0.39(+0.75%)
Dec 15, 2010 51.76 52.26 51.24 52.05 452,565 +0.18(+0.34%)
Dec 14, 2010 51.33 52.07 51.16 51.88 225,069 +0.81(+1.59%)
Dec 13, 2010 51.95 52.26 51.02 51.07 448,542 -0.64(-1.25%)
Dec 10, 2010 51.58 51.88 51.00 51.71 205,904 +0.29(+0.57%)
Dec 09, 2010 51.53 51.86 51.15 51.42 172,957 +0.27(+0.54%)
Dec 08, 2010 51.11 51.36 50.82 51.15 389,255 +0.21(+0.42%)
Dec 07, 2010 51.38 51.52 50.84 50.93 308,710 -0.15(-0.29%)
Dec 06, 2010 51.24 51.26 50.84 51.08 309,629 -0.28(-0.55%)
Dec 03, 2010 50.84 51.55 50.68 51.37 219,086 +0.29(+0.57%)
Dec 02, 2010 49.63 51.15 49.63 51.07 488,676 +1.47(+2.95%)
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.