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 (%)
Jan 31, 2013 63.81 63.89 62.96 63.64 710,609 +0.03(+0.04%)
Jan 30, 2013 62.33 63.82 62.33 63.61 990,169 +1.03(+1.65%)
Jan 29, 2013 63.62 64.50 61.39 62.58 933,288 -1.32(-2.07%)
Jan 28, 2013 63.99 64.72 63.72 63.90 642,947 -0.15(-0.24%)
Jan 25, 2013 63.55 64.46 63.40 64.05 549,178 +0.74(+1.17%)
Jan 24, 2013 63.47 64.13 63.10 63.32 699,292 -0.08(-0.12%)
Jan 23, 2013 62.99 63.51 62.95 63.39 567,072 +0.32(+0.51%)
Jan 22, 2013 62.79 63.16 62.25 63.07 568,000 +0.25(+0.39%)
Jan 18, 2013 63.92 64.44 62.05 62.82 715,608 -1.34(-2.09%)
Jan 17, 2013 63.53 64.51 63.45 64.17 351,042 +0.99(+1.57%)
Jan 16, 2013 61.40 63.86 61.40 63.17 789,781 +1.71(+2.79%)
Jan 15, 2013 61.07 61.67 61.07 61.46 209,764 +0.17(+0.28%)
Jan 14, 2013 61.27 61.75 61.03 61.29 132,365 -0.04(-0.06%)
Jan 11, 2013 61.08 61.51 60.62 61.33 721,184 +0.31(+0.51%)
Jan 10, 2013 61.40 61.68 60.46 61.02 460,878 -0.27(-0.45%)
Jan 09, 2013 61.47 62.09 61.20 61.29 490,548 -0.20(-0.32%)
Jan 08, 2013 62.70 62.96 61.34 61.49 604,762 -1.42(-2.26%)
Jan 07, 2013 62.65 63.20 62.65 62.91 488,532 +0.01(+0.01%)
Jan 04, 2013 62.46 63.11 62.08 62.90 237,379 +0.76(+1.22%)
Jan 03, 2013 62.51 63.27 61.89 62.14 244,764 -0.21(-0.33%)
Jan 02, 2013 61.35 62.41 60.50 62.35 600,383 +1.85(+3.06%)
Dec 31, 2012 59.07 60.54 58.64 60.50 121,762 +1.25(+2.11%)
Dec 28, 2012 59.27 59.77 59.09 59.25 126,203 -0.47(-0.79%)
Dec 27, 2012 59.53 59.84 58.91 59.72 119,444 +0.13(+0.22%)
Dec 26, 2012 59.63 59.84 59.39 59.59 129,982 +0.12(+0.21%)
Dec 24, 2012 59.76 59.94 59.16 59.47 55,774 -0.31(-0.52%)
Dec 21, 2012 59.37 59.83 58.88 59.78 367,505 -0.24(-0.39%)
Dec 20, 2012 59.60 60.10 59.36 60.02 215,214 +0.56(+0.94%)
Dec 19, 2012 59.49 59.85 59.15 59.46 226,243 -0.15(-0.25%)
Dec 18, 2012 58.76 59.69 58.41 59.61 241,095 +1.14(+1.96%)
Dec 17, 2012 57.96 58.52 57.92 58.46 130,150 +0.73(+1.26%)
Dec 14, 2012 57.68 58.24 57.44 57.74 333,707 -0.03(-0.05%)
Dec 13, 2012 58.03 58.42 57.45 57.76 213,311 -0.27(-0.47%)
Dec 12, 2012 58.62 59.03 57.69 58.04 182,480 -0.37(-0.63%)
Dec 11, 2012 58.64 58.93 57.97 58.41 197,109 +0.07(+0.11%)
Dec 10, 2012 58.83 58.83 57.95 58.34 203,968 -0.03(-0.05%)
Dec 07, 2012 58.61 58.62 58.07 58.37 192,162 +0.23(+0.39%)
Dec 06, 2012 58.16 58.45 57.80 58.14 217,390 -0.19(-0.32%)
Dec 05, 2012 58.51 58.64 57.85 58.33 230,360 +0.13(+0.23%)
Dec 04, 2012 57.65 58.27 57.42 58.20 160,842 +0.43(+0.74%)
Nov 30, 2012 57.82 57.84 57.30 57.77 224,411 +0.08(+0.13%)
Nov 29, 2012 57.21 57.70 56.63 57.70 223,764 +0.96(+1.68%)
Nov 28, 2012 56.00 56.74 55.62 56.74 176,605 +0.38(+0.67%)
Nov 27, 2012 56.32 56.73 55.67 56.36 265,297 -0.10(-0.18%)
Nov 26, 2012 56.39 56.67 56.00 56.47 202,020 -0.25(-0.43%)
Nov 23, 2012 55.98 57.23 55.16 56.71 151,788 +1.07(+1.92%)
Nov 21, 2012 55.65 55.83 55.27 55.65 124,691 +0.22(+0.39%)
Nov 20, 2012 55.47 55.62 55.05 55.43 135,292 -0.29(-0.53%)
Nov 19, 2012 54.91 55.81 54.74 55.72 168,543 +1.33(+2.45%)
Nov 16, 2012 55.02 55.02 53.95 54.39 227,177 -0.40(-0.73%)
Nov 15, 2012 54.93 55.35 54.50 54.78 141,127 -0.25(-0.45%)
Nov 14, 2012 55.76 55.97 55.03 55.03 417,925 -0.44(-0.78%)
Nov 13, 2012 55.44 56.00 55.22 55.47 165,901 -0.48(-0.86%)
Nov 12, 2012 56.58 56.58 55.62 55.95 94,324 -0.40(-0.70%)
Nov 09, 2012 55.41 56.76 55.37 56.35 216,792 +0.54(+0.97%)
Nov 08, 2012 56.23 56.43 55.11 55.81 424,921 -0.43(-0.76%)
Nov 07, 2012 56.57 57.13 56.06 56.23 256,553 -1.41(-2.45%)
Nov 06, 2012 57.00 57.77 56.76 57.64 219,067 +0.86(+1.52%)
Nov 05, 2012 55.90 56.92 55.90 56.78 272,426 +1.03(+1.85%)
Nov 02, 2012 56.65 56.67 55.62 55.75 611,715 -0.54(-0.96%)
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.