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 29, 2010 35.21 35.59 34.34 34.66 676,590 -0.42(-1.21%)
Jan 28, 2010 35.53 35.58 34.75 35.09 566,657 -0.42(-1.19%)
Jan 27, 2010 35.14 35.76 35.10 35.51 422,080 +0.12(+0.35%)
Jan 26, 2010 35.77 36.21 35.15 35.39 1,119,793 -1.82(-4.89%)
Jan 25, 2010 37.02 37.47 36.84 37.21 310,111 +0.42(+1.15%)
Jan 22, 2010 37.58 37.65 36.71 36.78 353,139 -0.84(-2.23%)
Jan 21, 2010 37.81 38.21 37.22 37.62 748,018 -0.39(-1.03%)
Jan 20, 2010 38.76 38.80 37.65 38.01 884,956 -1.06(-2.70%)
Jan 19, 2010 38.75 39.32 38.71 39.07 278,980 +0.38(+0.99%)
Jan 15, 2010 39.65 38.69 38.69 38.69 410,516 -0.86(-2.17%)
Jan 14, 2010 39.24 39.64 39.00 39.54 327,424 +0.30(+0.76%)
Jan 13, 2010 38.67 39.29 38.56 39.24 323,451 +0.62(+1.61%)
Jan 12, 2010 38.80 38.95 38.15 38.62 384,549 -0.53(-1.36%)
Jan 11, 2010 39.44 39.60 38.50 39.15 409,756 -0.12(-0.32%)
Jan 08, 2010 39.07 39.50 38.89 39.28 509,984 +0.01(+0.02%)
Jan 07, 2010 39.81 39.87 38.90 39.27 508,692 -0.61(-1.52%)
Jan 06, 2010 40.43 40.52 39.61 39.88 437,973 -0.57(-1.40%)
Jan 05, 2010 39.79 40.63 39.44 40.44 512,605 +0.65(+1.63%)
Jan 04, 2010 39.50 39.83 39.11 39.79 502,491 +0.62(+1.59%)
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%)
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.