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, 2010 53.99 54.99 53.41 53.99 6,530 -0.37(-0.67%)
Sep 29, 2010 53.12 54.51 53.10 54.36 307,106 +0.92(+1.72%)
Sep 28, 2010 52.38 53.50 51.79 53.44 405 +1.20(+2.30%)
Sep 27, 2010 52.26 52.45 51.69 52.24 343,947 +0.12(+0.23%)
Sep 24, 2010 50.86 52.15 50.31 52.12 379,063 +3.15(+6.43%)
Sep 23, 2010 49.34 49.70 48.78 48.97 1,086 -0.65(-1.31%)
Sep 22, 2010 49.54 49.84 49.16 49.62 315,294 +0.00(+0.00%)
Sep 21, 2010 50.20 50.20 49.32 49.62 191,483 -0.68(-1.35%)
Sep 20, 2010 49.42 50.39 48.94 50.30 192,229 +0.91(+1.84%)
Sep 17, 2010 49.39 49.71 48.92 49.39 200,449 -0.19(-0.38%)
Sep 15, 2010 48.45 49.72 47.91 49.58 204,452 +0.88(+1.81%)
Sep 14, 2010 48.90 49.16 48.57 48.70 206,186 -0.19(-0.39%)
Sep 13, 2010 48.62 49.09 48.35 48.89 377,311 +0.73(+1.52%)
Sep 10, 2010 48.61 48.61 47.94 48.16 227,975 -0.22(-0.45%)
Sep 09, 2010 49.01 49.18 48.04 48.38 171,640 -0.05(-0.10%)
Sep 08, 2010 48.55 49.26 48.33 48.43 315 +0.04(+0.08%)
Sep 07, 2010 48.91 49.06 48.24 48.39 1,494 -0.85(-1.73%)
Sep 03, 2010 49.16 49.33 48.44 49.24 205,211 +0.56(+1.15%)
Sep 02, 2010 48.15 48.74 47.82 48.68 440 +0.78(+1.63%)
Sep 01, 2010 46.62 48.00 46.57 47.90 273,406 +2.05(+4.47%)
Aug 31, 2010 45.78 46.43 45.08 45.85 900 +0.05(+0.11%)
Aug 30, 2010 46.66 46.99 45.80 45.80 189,077 -1.08(-2.30%)
Aug 27, 2010 46.88 47.01 45.31 46.88 481,171 +0.98(+2.14%)
Aug 26, 2010 46.53 47.03 45.58 45.90 620 -0.53(-1.14%)
Aug 25, 2010 45.47 46.54 45.09 46.43 614 +0.44(+0.96%)
Aug 24, 2010 46.27 46.55 45.75 45.99 2,493 -1.16(-2.46%)
Aug 23, 2010 48.29 48.50 46.96 47.15 283,044 -0.71(-1.48%)
Aug 20, 2010 47.22 47.91 46.98 47.86 168,050 +0.25(+0.53%)
Aug 19, 2010 48.04 48.31 47.36 47.61 1,615 -0.67(-1.39%)
Aug 18, 2010 48.25 48.61 47.74 48.28 9,634 -0.10(-0.21%)
Aug 17, 2010 47.90 48.88 47.61 48.38 1,779 +1.02(+2.15%)
Aug 16, 2010 46.85 47.82 46.28 47.36 402,302 +0.37(+0.79%)
Aug 13, 2010 46.99 47.28 46.70 46.99 342,451 -0.30(-0.63%)
Aug 12, 2010 47.37 47.54 46.40 47.29 521,271 -0.56(-1.17%)
Aug 11, 2010 48.58 48.91 47.74 47.85 393,577 -1.80(-3.63%)
Aug 10, 2010 49.45 50.31 48.90 49.65 1,146 -0.17(-0.34%)
Aug 09, 2010 49.95 50.10 49.46 49.82 288,432 -0.13(-0.26%)
Aug 06, 2010 49.95 50.06 49.21 49.95 306,770 +0.35(+0.71%)
Aug 05, 2010 48.91 50.00 48.74 49.60 192,676 +0.27(+0.55%)
Aug 04, 2010 49.15 49.57 48.75 49.33 196 +0.29(+0.59%)
Aug 03, 2010 48.93 49.61 48.76 49.04 298 -0.16(-0.33%)
Aug 02, 2010 49.07 49.67 48.82 49.20 337,133 +0.88(+1.82%)
Jul 30, 2010 48.32 48.95 47.39 48.32 265,832 -0.11(-0.23%)
Jul 29, 2010 49.10 49.96 47.84 48.43 321,838 -0.12(-0.25%)
Jul 28, 2010 48.55 49.64 48.44 48.55 995 -0.75(-1.52%)
Jul 27, 2010 50.42 51.99 48.49 49.30 680,330 +1.26(+2.62%)
Jul 26, 2010 47.19 48.06 46.74 48.04 445,109 +1.08(+2.30%)
Jul 23, 2010 45.91 46.99 45.84 46.96 278,925 +0.80(+1.73%)
Jul 22, 2010 45.26 46.31 45.26 46.16 256 +1.62(+3.64%)
Jul 21, 2010 45.42 45.57 44.24 44.54 356,205 -0.55(-1.22%)
Jul 20, 2010 43.79 45.15 43.45 45.09 171 +0.64(+1.44%)
Jul 19, 2010 44.45 44.63 43.74 44.45 152,190 +0.33(+0.75%)
Jul 16, 2010 44.12 44.55 43.97 44.12 457,386 -0.74(-1.65%)
Jul 15, 2010 44.38 44.99 43.46 44.86 297,361 +0.60(+1.36%)
Jul 14, 2010 44.02 44.75 43.90 44.26 225,779 -0.05(-0.11%)
Jul 13, 2010 44.31 44.45 42.85 44.31 2,433 +1.80(+4.23%)
Jul 12, 2010 42.98 43.29 42.01 42.51 277,462 -0.68(-1.57%)
Jul 09, 2010 43.19 43.19 42.38 43.19 198,156 +0.33(+0.77%)
Jul 08, 2010 42.86 43.42 42.40 42.86 281,577 +0.06(+0.14%)
Jul 07, 2010 42.80 42.86 41.40 42.80 258,620 +1.30(+3.13%)
Jul 06, 2010 41.50 42.83 41.27 41.50 1,489 -0.40(-0.95%)
Jul 02, 2010 41.90 42.52 41.61 41.90 199,160 -0.42(-0.99%)
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.