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, 2011 51.53 54.23 51.24 54.23 492,649 +4.56(+9.17%)
Nov 29, 2011 49.89 50.28 49.20 49.67 241,055 -0.27(-0.55%)
Nov 28, 2011 48.73 49.94 48.50 49.94 291,218 +2.90(+6.16%)
Nov 25, 2011 47.38 48.18 47.03 47.05 150,331 -0.68(-1.42%)
Nov 23, 2011 49.45 49.55 47.69 47.73 321,231 -2.45(-4.88%)
Nov 22, 2011 51.14 51.35 49.81 50.17 143,573 -1.12(-2.19%)
Nov 21, 2011 51.56 51.82 50.91 51.30 187,776 -1.36(-2.58%)
Nov 18, 2011 52.20 53.11 52.00 52.66 265,206 +0.57(+1.10%)
Nov 17, 2011 52.76 53.28 51.73 52.08 230,660 -0.96(-1.81%)
Nov 16, 2011 53.11 53.76 52.65 53.04 585,364 -0.78(-1.44%)
Nov 15, 2011 52.77 54.12 52.46 53.82 211,247 +0.64(+1.21%)
Nov 14, 2011 53.21 53.71 52.55 53.18 359,765 -0.09(-0.17%)
Nov 11, 2011 52.18 53.61 52.04 53.26 319,210 +1.83(+3.55%)
Nov 10, 2011 50.73 51.44 49.68 51.44 407,612 +1.37(+2.73%)
Nov 09, 2011 52.64 53.22 49.99 50.07 444,982 -4.64(-8.49%)
Nov 08, 2011 52.06 55.21 51.70 54.71 805,245 +3.06(+5.91%)
Nov 07, 2011 51.54 51.87 50.57 51.66 221,776 -0.17(-0.32%)
Nov 04, 2011 51.98 52.30 51.16 51.83 255,153 -0.83(-1.58%)
Nov 03, 2011 51.61 53.06 50.27 52.66 356,906 +1.76(+3.45%)
Nov 02, 2011 50.92 51.37 50.33 50.90 285,100 +0.90(+1.80%)
Nov 01, 2011 49.66 50.63 49.07 50.00 545,116 -1.83(-3.53%)
Oct 31, 2011 51.43 52.97 50.94 51.83 421,210 -0.54(-1.03%)
Oct 28, 2011 52.17 52.98 51.84 52.36 394,722 +0.11(+0.20%)
Oct 27, 2011 52.66 53.11 51.19 52.26 696,628 +1.34(+2.64%)
Oct 26, 2011 50.79 51.41 49.45 50.92 656,512 +1.36(+2.74%)
Oct 25, 2011 50.33 52.50 45.75 49.56 1,198,691 +3.04(+6.53%)
Oct 24, 2011 44.70 46.93 44.70 46.52 344,614 +1.92(+4.32%)
Oct 21, 2011 43.94 44.73 43.03 44.59 406,185 +1.48(+3.44%)
Oct 20, 2011 43.05 43.70 42.30 43.11 412,176 +0.12(+0.29%)
Oct 19, 2011 45.06 45.06 42.70 42.99 618,408 -2.38(-5.24%)
Oct 18, 2011 44.02 45.69 43.50 45.36 367,097 +1.28(+2.90%)
Oct 17, 2011 46.18 46.18 43.94 44.08 279,599 -2.63(-5.63%)
Oct 14, 2011 45.48 46.80 45.34 46.71 259,471 +1.82(+4.05%)
Oct 13, 2011 45.51 45.79 44.34 44.89 292,233 -1.06(-2.31%)
Oct 12, 2011 44.87 46.69 44.87 45.95 334,160 +1.50(+3.38%)
Oct 11, 2011 44.67 44.93 43.88 44.45 228,493 -0.86(-1.89%)
Oct 10, 2011 44.68 45.31 44.21 45.31 249,526 +1.71(+3.93%)
Oct 07, 2011 42.77 45.11 42.41 43.60 487,034 +1.17(+2.75%)
Oct 06, 2011 42.32 42.47 41.86 42.43 854,530 -0.19(-0.46%)
Oct 05, 2011 42.77 43.53 42.09 42.62 391,182 +0.11(+0.27%)
Oct 04, 2011 39.43 42.59 39.31 42.51 626,610 +2.68(+6.74%)
Oct 03, 2011 41.50 41.95 39.78 39.82 615,513 -2.07(-4.93%)
Sep 30, 2011 43.08 43.61 41.84 41.89 367,280 -2.11(-4.80%)
Sep 29, 2011 44.65 44.87 42.69 44.00 340,142 +0.47(+1.08%)
Sep 28, 2011 46.14 46.27 43.43 43.53 380,995 -2.50(-5.43%)
Sep 27, 2011 44.21 47.39 44.08 46.03 745,777 +2.84(+6.58%)
Sep 26, 2011 44.15 44.17 42.58 43.19 580,477 -0.50(-1.15%)
Sep 23, 2011 43.26 44.10 43.05 43.69 368,918 +0.13(+0.30%)
Sep 22, 2011 45.18 45.19 42.71 43.56 874,528 -3.30(-7.05%)
Sep 21, 2011 49.14 49.50 46.80 46.86 446,408 -2.15(-4.40%)
Sep 20, 2011 51.08 51.27 48.95 49.02 515,818 -1.97(-3.86%)
Sep 19, 2011 50.53 51.41 50.09 50.99 254,894 -0.79(-1.52%)
Sep 16, 2011 52.11 52.43 51.15 51.77 715,060 +0.02(+0.03%)
Sep 15, 2011 51.39 51.94 50.64 51.75 305,451 +0.97(+1.91%)
Sep 14, 2011 49.70 51.37 48.49 50.78 434,578 +1.60(+3.25%)
Sep 13, 2011 48.76 49.36 48.35 49.18 539,673 +0.47(+0.96%)
Sep 12, 2011 47.19 48.75 47.02 48.72 289,523 +0.90(+1.88%)
Sep 09, 2011 49.60 49.79 47.28 47.82 370,252 -2.13(-4.26%)
Sep 08, 2011 50.92 51.40 49.58 49.94 329,620 -1.21(-2.36%)
Sep 07, 2011 50.23 51.22 50.01 51.15 407,745 +1.84(+3.72%)
Sep 06, 2011 47.86 49.52 47.60 49.32 497,303 -0.23(-0.46%)
Sep 02, 2011 50.18 50.92 49.34 49.55 410,287 -2.08(-4.02%)
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.