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 30, 2009 22.79 23.06 22.24 22.44 0 -0.14(-0.63%)
Jan 29, 2009 22.87 22.99 22.24 22.58 444,944 -0.71(-3.04%)
Jan 28, 2009 22.37 23.33 22.33 23.29 645,299 +1.25(+5.66%)
Jan 27, 2009 22.20 22.44 21.63 22.04 307,708 +0.13(+0.61%)
Jan 26, 2009 21.53 22.27 21.32 21.91 642,026 +0.47(+2.21%)
Jan 23, 2009 20.92 22.18 20.82 21.43 468,819 -0.08(-0.39%)
Jan 22, 2009 21.52 22.01 21.01 21.51 519,348 -0.37(-1.71%)
Jan 21, 2009 21.08 21.98 20.91 21.89 553,587 +1.16(+5.58%)
Jan 20, 2009 22.32 22.51 20.64 20.73 687,826 -1.86(-8.24%)
Jan 16, 2009 23.84 23.84 21.95 22.60 0 -1.10(-4.63%)
Jan 15, 2009 23.21 23.93 22.49 23.69 540,998 +0.45(+1.93%)
Jan 14, 2009 24.38 24.39 23.04 23.24 544,694 -1.56(-6.30%)
Jan 13, 2009 24.64 24.91 24.27 24.81 706,294 -0.05(-0.20%)
Jan 12, 2009 25.36 25.36 24.52 24.86 703,200 -0.42(-1.65%)
Jan 09, 2009 26.06 26.19 25.27 25.27 522,110 -0.94(-3.59%)
Jan 08, 2009 25.98 26.81 25.87 26.21 859,988 +0.10(+0.38%)
Jan 07, 2009 26.16 26.41 24.93 26.11 1,536,348 -0.41(-1.54%)
Jan 06, 2009 26.61 27.44 26.17 26.52 1,350,662 +0.07(+0.28%)
Jan 05, 2009 26.80 27.15 26.15 26.45 595,030 -0.31(-1.15%)
Jan 02, 2009 25.07 27.08 24.87 26.75 0 +1.70(+6.81%)
Jan 01, 2009 23.69 25.91 23.69 25.05 0 +0.00(+0.00%)
Dec 31, 2008 23.69 25.91 23.69 25.05 642,914 +1.49(+6.32%)
Dec 30, 2008 23.14 23.56 22.95 23.56 495,813 +0.62(+2.68%)
Dec 29, 2008 23.12 23.59 22.60 22.94 547,664 -0.07(-0.33%)
Dec 26, 2008 22.66 23.08 22.25 23.02 0 +0.43(+1.91%)
Dec 24, 2008 22.65 22.89 21.95 22.59 112,247 -0.11(-0.48%)
Dec 23, 2008 23.29 23.44 22.50 22.70 522,876 -0.51(-2.19%)
Dec 22, 2008 23.55 23.76 22.40 23.20 575,209 -0.35(-1.48%)
Dec 19, 2008 23.25 24.30 23.09 23.55 635,236 +0.62(+2.68%)
Dec 18, 2008 23.62 23.67 22.62 22.94 393,453 -0.68(-2.89%)
Dec 17, 2008 21.84 23.78 21.51 23.62 639,833 +1.60(+7.25%)
Dec 16, 2008 21.40 22.04 21.07 22.02 706,550 +0.92(+4.38%)
Dec 15, 2008 22.30 22.41 20.61 21.10 320,885 -1.01(-4.55%)
Dec 12, 2008 20.47 22.25 20.33 22.10 0 +1.12(+5.35%)
Dec 11, 2008 21.26 21.87 20.72 20.98 632,436 -0.57(-2.62%)
Dec 10, 2008 21.65 22.03 20.87 21.55 687,688 +0.24(+1.13%)
Dec 09, 2008 22.01 22.33 21.13 21.31 649,333 -0.82(-3.68%)
Dec 08, 2008 22.75 23.13 21.85 22.12 719,464 -0.07(-0.30%)
Dec 05, 2008 21.09 22.40 20.50 22.19 0 +0.65(+3.01%)
Dec 04, 2008 22.10 23.21 20.83 21.54 443,447 -0.91(-4.07%)
Dec 03, 2008 21.60 22.59 20.54 22.45 406,602 +1.21(+5.72%)
Dec 02, 2008 20.79 21.52 20.15 21.24 421,715 +0.91(+4.50%)
Dec 01, 2008 22.11 22.11 20.25 20.33 619,393 -2.46(-10.80%)
Nov 28, 2008 22.25 22.80 21.79 22.79 152,286 +0.57(+2.54%)
Nov 26, 2008 20.38 22.45 20.30 22.22 964,425 +1.25(+5.95%)
Nov 25, 2008 21.48 21.71 20.33 20.97 713,237 -0.37(-1.75%)
Nov 24, 2008 20.23 22.32 20.23 21.35 1,268,993 +1.68(+8.54%)
Nov 21, 2008 19.21 19.71 17.44 19.67 1,586,444 +0.85(+4.51%)
Nov 20, 2008 20.30 21.15 18.80 18.82 711,672 -1.86(-9.01%)
Nov 19, 2008 22.48 22.65 20.55 20.68 1,012,127 -2.09(-9.17%)
Nov 18, 2008 23.09 23.39 21.80 22.77 751,677 -0.15(-0.65%)
Nov 17, 2008 23.34 23.77 22.45 22.92 669,980 -0.62(-2.61%)
Nov 14, 2008 24.75 25.61 23.52 23.54 0 -1.83(-7.21%)
Nov 13, 2008 23.36 25.37 21.86 25.36 1,040,777 +2.05(+8.77%)
Nov 12, 2008 25.15 25.15 23.32 23.32 674,704 -2.24(-8.75%)
Nov 11, 2008 26.68 26.72 25.28 25.56 947,072 -1.28(-4.77%)
Nov 10, 2008 26.20 28.42 26.20 26.84 792,752 +0.66(+2.51%)
Nov 07, 2008 25.66 26.18 25.32 26.18 0 +0.72(+2.84%)
Nov 06, 2008 26.66 26.81 25.32 25.46 1,840,100 -1.36(-5.09%)
Nov 05, 2008 28.72 29.16 26.75 26.82 790,392 -2.34(-8.01%)
Nov 04, 2008 28.38 29.83 28.36 29.16 763,417 +0.80(+2.81%)
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.