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, 2012 58.70 59.16 56.38 57.85 680,410 -1.98(-3.31%)
Jan 30, 2012 59.81 60.49 59.51 59.83 194,129 -0.48(-0.79%)
Jan 27, 2012 59.77 60.61 59.72 60.30 144,496 +0.16(+0.26%)
Jan 26, 2012 60.06 60.68 59.79 60.14 222,119 +0.58(+0.98%)
Jan 25, 2012 59.02 59.72 58.73 59.56 113,485 +0.27(+0.46%)
Jan 24, 2012 58.75 60.01 58.15 59.29 149,450 +0.21(+0.36%)
Jan 23, 2012 58.50 59.45 58.28 59.07 162,094 +0.26(+0.45%)
Jan 20, 2012 58.75 59.15 58.28 58.81 148,276 -0.05(-0.09%)
Jan 19, 2012 57.79 59.27 57.21 58.86 237,478 +1.16(+2.00%)
Jan 18, 2012 56.80 57.94 56.79 57.71 258,469 +0.92(+1.62%)
Jan 17, 2012 57.43 57.77 56.47 56.79 347,227 -0.33(-0.57%)
Jan 13, 2012 56.65 57.65 56.65 57.11 154,840 -0.38(-0.66%)
Jan 12, 2012 57.39 57.97 56.59 57.49 207,630 +0.54(+0.95%)
Jan 11, 2012 56.20 57.40 56.11 56.96 410,203 +0.93(+1.65%)
Jan 10, 2012 55.62 56.40 55.30 56.03 323,445 +1.29(+2.36%)
Jan 09, 2012 54.84 55.15 54.24 54.74 401,590 +0.26(+0.49%)
Jan 06, 2012 54.15 54.88 53.53 54.47 253,999 +0.41(+0.75%)
Jan 05, 2012 53.65 54.27 52.85 54.07 374,059 -0.02(-0.03%)
Jan 04, 2012 53.77 54.53 53.17 54.09 177,456 +1.42(+2.70%)
Dec 30, 2011 53.29 53.50 52.66 52.66 121,448 -0.63(-1.18%)
Dec 29, 2011 52.84 53.50 52.80 53.29 88,786 +0.49(+0.92%)
Dec 28, 2011 53.88 54.09 52.56 52.81 265,385 -1.19(-2.21%)
Dec 27, 2011 53.41 54.37 53.11 54.00 102,016 +0.10(+0.18%)
Dec 23, 2011 53.20 53.90 52.92 53.90 68,167 +1.85(+3.56%)
Dec 21, 2011 52.47 52.86 51.07 52.05 137,283 -0.75(-1.42%)
Dec 20, 2011 51.57 52.88 51.19 52.80 253,470 +2.39(+4.75%)
Dec 19, 2011 51.96 52.18 50.31 50.40 130,162 -1.08(-2.09%)
Dec 16, 2011 50.93 51.82 50.33 51.48 434,480 +1.04(+2.07%)
Dec 15, 2011 51.42 51.75 50.16 50.44 182,007 -0.34(-0.68%)
Dec 14, 2011 51.28 51.30 49.95 50.78 369,664 -1.02(-1.96%)
Dec 13, 2011 53.64 54.31 51.40 51.80 343,218 -1.40(-2.64%)
Dec 12, 2011 53.60 53.60 52.63 53.20 138,563 -1.20(-2.21%)
Dec 09, 2011 53.33 54.69 53.27 54.40 189,333 +1.41(+2.67%)
Dec 08, 2011 54.26 54.48 52.90 52.99 168,065 -1.96(-3.57%)
Dec 07, 2011 54.69 55.23 53.75 54.95 292,404 -0.34(-0.62%)
Dec 06, 2011 54.73 55.62 54.35 55.30 256,554 +0.48(+0.87%)
Dec 05, 2011 53.79 55.35 53.34 54.82 282,934 +1.83(+3.45%)
Dec 02, 2011 53.82 54.27 52.50 52.99 311,847 -0.46(-0.86%)
Dec 01, 2011 53.87 54.46 53.30 53.45 195,547 -0.78(-1.43%)
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%)
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.