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 (%)
Dec 31, 2009 39.84 39.17 39.17 39.17 162,090 -0.48(-1.22%)
Dec 30, 2009 39.23 39.85 39.23 39.65 180,582 +0.16(+0.40%)
Dec 29, 2009 39.75 39.97 39.39 39.49 296,515 -0.12(-0.31%)
Dec 28, 2009 39.66 39.74 39.21 39.62 256,863 -0.03(-0.08%)
Dec 24, 2009 39.62 39.98 39.29 39.65 38,383 +0.06(+0.15%)
Dec 23, 2009 39.34 39.65 38.94 39.59 109,266 +0.35(+0.89%)
Dec 22, 2009 39.03 39.34 38.93 39.24 283,433 +0.16(+0.40%)
Dec 21, 2009 38.96 39.57 38.83 39.09 193,430 +0.21(+0.53%)
Dec 18, 2009 39.57 39.57 38.62 38.88 516,316 -0.33(-0.85%)
Dec 17, 2009 39.66 39.89 39.14 39.21 277,500 -0.73(-1.83%)
Dec 16, 2009 40.11 40.38 39.64 39.94 484,583 +0.17(+0.44%)
Dec 15, 2009 39.39 40.33 39.19 39.77 539,441 +0.17(+0.42%)
Dec 14, 2009 39.69 39.72 39.45 39.60 401,589 +0.50(+1.28%)
Dec 11, 2009 38.87 39.56 38.70 39.10 419,066 +0.32(+0.84%)
Dec 10, 2009 38.61 39.29 38.61 38.78 439,396 +0.10(+0.26%)
Dec 09, 2009 37.98 38.75 37.81 38.68 627,688 +0.82(+2.17%)
Dec 08, 2009 37.18 38.09 37.01 37.86 540,859 +0.52(+1.38%)
Dec 07, 2009 37.12 37.66 37.11 37.34 665,482 +0.22(+0.58%)
Dec 04, 2009 36.72 37.23 36.38 37.12 637,202 +1.16(+3.24%)
Dec 03, 2009 36.50 36.66 35.87 35.96 1,320,292 -0.52(-1.44%)
Dec 02, 2009 36.41 36.68 36.17 36.48 370,269 +0.20(+0.55%)
Dec 01, 2009 36.36 36.59 35.74 36.28 502,586 +0.34(+0.95%)
Nov 30, 2009 36.12 36.43 35.44 35.94 519,454 -0.29(-0.80%)
Nov 27, 2009 35.79 36.63 35.79 36.23 176,160 -0.62(-1.69%)
Nov 25, 2009 37.22 37.47 36.72 36.86 534,179 -0.41(-1.09%)
Nov 24, 2009 37.44 37.70 36.81 37.27 483,793 -0.24(-0.64%)
Nov 23, 2009 37.33 37.66 37.23 37.51 572,792 +0.77(+2.08%)
Nov 20, 2009 36.59 36.85 36.47 36.74 383,621 -0.09(-0.25%)
Nov 19, 2009 37.40 37.40 36.59 36.83 397,169 -0.94(-2.49%)
Nov 18, 2009 37.84 37.88 37.34 37.77 465,935 +0.21(+0.55%)
Nov 17, 2009 37.36 37.65 37.08 37.56 415,707 +0.19(+0.51%)
Nov 16, 2009 36.85 37.62 36.77 37.37 323,872 +0.63(+1.72%)
Nov 13, 2009 36.42 36.89 36.13 36.74 309,346 +0.12(+0.32%)
Nov 12, 2009 37.33 37.75 36.58 36.63 615,431 -0.83(-2.22%)
Nov 11, 2009 37.35 37.53 37.03 37.46 411,158 +0.44(+1.19%)
Nov 10, 2009 36.03 37.02 35.99 37.02 684,611 +0.72(+1.99%)
Nov 09, 2009 35.96 36.36 35.83 36.29 344,684 +0.74(+2.08%)
Nov 06, 2009 35.48 36.07 35.18 35.55 263,367 +0.21(+0.59%)
Nov 05, 2009 35.61 35.95 35.32 35.34 615,233 +0.14(+0.40%)
Nov 04, 2009 35.35 35.68 34.99 35.20 381,083 +0.03(+0.09%)
Nov 03, 2009 34.73 35.24 34.36 35.17 537,688 +0.26(+0.74%)
Nov 02, 2009 35.11 35.22 34.35 34.91 643,475 +0.11(+0.31%)
Oct 30, 2009 35.26 35.73 34.73 34.80 568,666 -0.80(-2.24%)
Oct 29, 2009 35.15 35.89 34.93 35.60 673,277 +0.61(+1.73%)
Oct 28, 2009 35.08 35.45 34.76 35.00 1,010,299 -0.25(-0.71%)
Oct 27, 2009 34.93 35.99 34.30 35.24 2,001,145 +1.65(+4.93%)
Oct 26, 2009 34.65 34.89 33.04 33.59 1,067,855 -1.09(-3.14%)
Oct 23, 2009 34.97 35.00 34.55 34.68 859,946 -0.53(-1.51%)
Oct 22, 2009 34.57 35.25 34.14 35.21 446,801 +0.68(+1.98%)
Oct 21, 2009 34.60 35.35 34.42 34.53 411,258 -0.16(-0.46%)
Oct 20, 2009 34.32 34.77 34.30 34.69 485,694 -0.20(-0.57%)
Oct 19, 2009 34.98 35.29 34.85 34.89 230,952 +0.12(+0.36%)
Oct 16, 2009 34.85 35.01 34.31 34.76 463,525 -0.24(-0.69%)
Oct 15, 2009 34.81 35.23 34.79 35.00 268,058 -0.11(-0.31%)
Oct 14, 2009 34.79 35.15 34.67 35.11 379,794 +0.55(+1.59%)
Oct 13, 2009 34.65 34.84 33.98 34.56 221,622 -0.02(-0.05%)
Oct 12, 2009 35.06 35.14 34.49 34.58 355,313 +0.07(+0.19%)
Oct 09, 2009 34.19 34.51 34.10 34.51 348,109 +0.21(+0.61%)
Oct 08, 2009 34.41 34.85 34.14 34.30 548,873 +0.22(+0.66%)
Oct 07, 2009 33.52 34.23 33.46 34.08 794,417 +0.60(+1.79%)
Oct 06, 2009 33.06 33.86 32.66 33.48 1,200,790 +1.16(+3.58%)
Oct 05, 2009 32.18 32.56 32.01 32.33 230,159 +0.31(+0.96%)
Oct 02, 2009 32.24 32.34 31.79 32.02 356,794 -0.40(-1.23%)
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.