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 (%)
Nov 30, 2007 53.52 54.21 53.27 53.64 529,177 +0.97(+1.85%)
Nov 29, 2007 53.42 53.73 52.67 52.67 539,171 -0.78(-1.46%)
Nov 28, 2007 50.95 54.06 50.95 53.45 616,976 +2.50(+4.91%)
Nov 27, 2007 50.33 51.79 50.12 50.95 897,869 +0.67(+1.32%)
Nov 26, 2007 51.68 51.89 50.16 50.28 487,533 -1.22(-2.37%)
Nov 23, 2007 51.32 51.73 50.51 51.50 228,114 +0.69(+1.36%)
Nov 21, 2007 51.38 51.67 50.48 50.81 1,183,373 -0.96(-1.86%)
Nov 20, 2007 53.28 53.50 49.81 51.78 1,447,027 -1.66(-3.11%)
Nov 19, 2007 53.80 54.59 53.00 53.44 443,814 -0.93(-1.71%)
Nov 16, 2007 55.20 55.35 53.87 54.37 565,271 -0.69(-1.25%)
Nov 15, 2007 55.54 55.89 54.26 55.06 485,008 -0.79(-1.41%)
Nov 14, 2007 55.39 57.02 55.39 55.85 654,673 +0.17(+0.30%)
Nov 13, 2007 54.46 55.72 53.91 55.69 730,150 +1.63(+3.02%)
Nov 12, 2007 54.63 55.69 53.96 54.06 831,008 -1.28(-2.31%)
Nov 09, 2007 55.14 56.34 54.89 55.34 1,021,240 -0.47(-0.85%)
Nov 08, 2007 57.03 57.30 55.13 55.81 1,069,930 -0.83(-1.47%)
Nov 07, 2007 56.55 57.17 56.18 56.64 1,186,529 -0.23(-0.41%)
Nov 06, 2007 56.55 57.12 56.19 56.88 778,014 +0.41(+0.72%)
Nov 05, 2007 55.72 56.88 55.72 56.47 609,441 -0.37(-0.64%)
Nov 02, 2007 57.87 58.31 55.98 56.83 1,099,880 -0.42(-0.73%)
Nov 01, 2007 58.66 59.07 57.21 57.25 1,083,166 -2.50(-4.19%)
Oct 31, 2007 60.59 60.71 56.67 59.75 2,247,739 -0.78(-1.29%)
Oct 30, 2007 62.62 63.13 59.56 60.53 1,051,542 -2.48(-3.93%)
Oct 29, 2007 63.11 63.73 62.41 63.01 595,212 -0.02(-0.03%)
Oct 26, 2007 63.03 63.61 62.11 63.03 585,592 +1.07(+1.73%)
Oct 25, 2007 64.87 65.13 61.18 61.96 791,452 -2.54(-3.95%)
Oct 24, 2007 65.13 66.08 62.11 64.50 1,169,983 -1.37(-2.08%)
Oct 23, 2007 67.36 67.36 62.46 65.87 3,539,771 -2.78(-4.05%)
Oct 22, 2007 66.41 69.20 66.12 68.65 771,371 +1.36(+2.03%)
Oct 19, 2007 68.74 68.95 67.29 67.29 586,073 -1.62(-2.35%)
Oct 18, 2007 69.08 69.85 68.23 68.91 349,912 -0.44(-0.64%)
Oct 17, 2007 69.96 70.46 68.73 69.35 430,597 +0.32(+0.47%)
Oct 16, 2007 69.38 69.72 68.78 69.03 594,370 -0.68(-0.98%)
Oct 15, 2007 70.34 71.00 69.26 69.71 592,807 -0.90(-1.27%)
Oct 12, 2007 70.24 72.02 70.24 70.61 205,498 +0.33(+0.47%)
Oct 11, 2007 70.69 72.34 70.17 70.27 940,435 -0.05(-0.07%)
Oct 10, 2007 69.61 70.66 69.59 70.32 292,555 +0.89(+1.28%)
Oct 09, 2007 68.88 69.90 68.78 69.43 343,058 +0.47(+0.69%)
Oct 08, 2007 69.62 69.77 68.57 68.96 546,272 -1.34(-1.90%)
Oct 05, 2007 70.08 70.67 69.85 70.30 259,849 +1.18(+1.71%)
Oct 04, 2007 68.83 69.51 67.78 69.12 194,917 +0.64(+0.94%)
Oct 03, 2007 68.19 69.83 67.88 68.48 513,566 -0.42(-0.60%)
Oct 02, 2007 69.61 70.11 68.68 68.89 413,402 -0.97(-1.39%)
Oct 01, 2007 68.68 70.27 68.52 69.87 504,908 +1.30(+1.89%)
Sep 28, 2007 68.83 70.31 68.46 68.57 390,916 -0.61(-0.88%)
Sep 27, 2007 68.50 69.72 68.44 69.18 354,602 +1.11(+1.62%)
Sep 26, 2007 66.40 68.07 66.16 68.07 583,428 +2.24(+3.40%)
Sep 25, 2007 65.31 66.16 65.08 65.83 335,483 -0.02(-0.03%)
Sep 24, 2007 66.45 66.79 65.51 65.85 516,812 -0.26(-0.39%)
Sep 21, 2007 66.51 66.90 65.09 66.11 517,654 -0.07(-0.11%)
Sep 20, 2007 67.25 68.45 65.23 66.18 572,005 -1.07(-1.60%)
Sep 19, 2007 64.86 67.55 63.91 67.25 866,845 +3.06(+4.77%)
Sep 18, 2007 61.77 64.24 61.67 64.19 585,592 +2.79(+4.54%)
Sep 17, 2007 62.81 62.89 61.04 61.41 689,003 -1.70(-2.69%)
Sep 14, 2007 61.36 63.36 61.23 63.10 269,348 +1.22(+1.98%)
Sep 13, 2007 63.50 63.60 61.46 61.88 931,297 -1.42(-2.25%)
Sep 12, 2007 63.68 64.02 63.00 63.30 369,753 -0.65(-1.01%)
Sep 11, 2007 62.60 64.15 62.60 63.95 294,479 +1.71(+2.75%)
Sep 10, 2007 63.46 63.47 60.44 62.24 457,532 -0.58(-0.93%)
Sep 07, 2007 62.66 63.17 61.66 62.82 395,966 -0.72(-1.13%)
Sep 06, 2007 64.02 64.19 62.82 63.54 393,802 -0.17(-0.27%)
Sep 05, 2007 64.32 64.32 62.94 63.71 473,765 -0.77(-1.20%)
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.