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 (%)
Apr 29, 2011 66.71 66.71 66.12 66.35 211,637 -0.23(-0.34%)
Apr 28, 2011 66.32 66.86 65.96 66.58 157,725 +0.19(+0.28%)
Apr 27, 2011 67.00 67.25 65.93 66.39 421,031 -0.34(-0.52%)
Apr 26, 2011 65.20 67.03 64.98 66.74 555,539 +2.23(+3.45%)
Apr 25, 2011 64.91 64.94 64.13 64.51 201,867 -0.19(-0.30%)
Apr 21, 2011 64.90 65.27 64.17 64.71 295,341 +0.35(+0.55%)
Apr 20, 2011 63.90 64.51 63.78 64.36 226,401 +1.45(+2.30%)
Apr 19, 2011 62.94 63.18 62.58 62.91 134,993 +0.34(+0.55%)
Apr 18, 2011 62.40 62.71 61.70 62.56 206,981 -0.55(-0.87%)
Apr 15, 2011 62.59 63.50 62.47 63.11 195,427 +0.34(+0.53%)
Apr 14, 2011 62.32 63.00 62.15 62.77 216,652 -0.14(-0.22%)
Apr 13, 2011 63.58 64.05 62.22 62.92 504,528 -0.19(-0.31%)
Apr 12, 2011 63.60 64.11 62.87 63.11 356,195 -0.92(-1.43%)
Apr 11, 2011 63.63 64.69 63.23 64.03 408,887 +0.43(+0.68%)
Apr 08, 2011 64.46 64.47 63.33 63.60 226,787 -0.50(-0.79%)
Apr 07, 2011 63.65 64.71 63.45 64.10 640,951 +0.70(+1.10%)
Apr 06, 2011 62.09 63.58 62.09 63.40 581,841 +2.38(+3.91%)
Apr 05, 2011 60.43 61.36 60.37 61.02 203,073 +0.31(+0.51%)
Apr 04, 2011 60.43 60.91 60.11 60.71 179,525 +0.40(+0.66%)
Apr 01, 2011 61.89 61.89 59.95 60.31 553,444 -1.40(-2.28%)
Mar 31, 2011 61.11 61.80 61.09 61.72 120,313 +0.49(+0.79%)
Mar 30, 2011 61.25 61.32 60.54 61.23 116,351 +0.39(+0.64%)
Mar 29, 2011 60.30 61.14 60.09 60.84 176,376 +0.28(+0.47%)
Mar 28, 2011 61.18 61.34 60.52 60.56 132,018 -0.59(-0.97%)
Mar 25, 2011 61.12 61.75 60.65 61.15 161,681 +0.35(+0.58%)
Mar 24, 2011 60.50 60.93 59.94 60.80 196,079 +0.65(+1.09%)
Mar 23, 2011 59.94 60.40 59.15 60.14 143,531 -0.19(-0.31%)
Mar 22, 2011 60.89 61.26 60.08 60.33 200,400 -0.53(-0.87%)
Mar 21, 2011 60.81 60.93 60.57 60.86 259,126 +0.70(+1.16%)
Mar 18, 2011 60.82 60.84 59.95 60.16 288,670 +0.08(+0.13%)
Mar 17, 2011 59.98 60.50 59.82 60.08 427,173 +0.86(+1.45%)
Mar 16, 2011 59.19 59.93 58.81 59.22 562,742 -0.24(-0.40%)
Mar 15, 2011 59.08 60.00 58.92 59.46 475,592 -0.93(-1.54%)
Mar 14, 2011 59.81 60.73 58.99 60.39 322,446 -0.16(-0.26%)
Mar 11, 2011 60.05 60.83 59.90 60.55 188,648 +0.06(+0.10%)
Mar 10, 2011 61.53 61.53 60.13 60.49 319,692 -1.95(-3.13%)
Mar 09, 2011 62.87 62.87 61.81 62.44 213,757 -0.61(-0.97%)
Mar 08, 2011 61.90 63.48 61.55 63.05 308,395 +1.24(+2.01%)
Mar 07, 2011 63.17 63.32 60.67 61.80 481,354 -1.37(-2.17%)
Mar 04, 2011 63.86 63.96 62.33 63.17 268,007 -0.56(-0.87%)
Mar 03, 2011 62.71 64.16 62.48 63.73 481,024 +1.98(+3.20%)
Mar 02, 2011 61.86 62.20 61.34 61.75 313,226 -0.08(-0.13%)
Mar 01, 2011 63.48 63.50 61.70 61.83 217,471 -1.41(-2.23%)
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%)
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.