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 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%)
Nov 03, 2008 27.94 29.40 27.75 28.36 681,152 +0.41(+1.46%)
Oct 31, 2008 27.05 28.64 26.65 27.95 1,097,398 +0.33(+1.20%)
Oct 30, 2008 26.99 27.74 26.23 27.62 1,723,092 +1.36(+5.19%)
Oct 29, 2008 26.02 27.37 25.36 26.25 720,604 -0.03(-0.13%)
Oct 28, 2008 24.92 26.33 23.75 26.29 826,947 +2.12(+8.78%)
Oct 27, 2008 24.60 24.91 23.78 24.17 836,846 -0.89(-3.55%)
Oct 24, 2008 22.03 25.45 21.63 25.06 0 -0.47(-1.86%)
Oct 23, 2008 28.87 29.17 22.47 25.53 2,217,127 -3.37(-11.65%)
Oct 22, 2008 29.60 30.03 27.84 28.90 2,050,331 -0.98(-3.28%)
Oct 21, 2008 37.55 37.55 28.53 29.88 4,139,870 -9.89(-24.86%)
Oct 20, 2008 38.19 39.80 37.07 39.77 649,563 +1.68(+4.41%)
Oct 17, 2008 37.21 40.08 36.68 38.09 0 +0.16(+0.42%)
Oct 16, 2008 35.83 38.04 34.44 37.93 852,637 +2.17(+6.07%)
Oct 15, 2008 39.16 39.20 35.76 35.76 596,460 -3.80(-9.61%)
Oct 14, 2008 42.41 42.50 38.52 39.56 501,530 -1.61(-3.90%)
Oct 13, 2008 39.00 41.17 38.80 41.17 612,091 +3.33(+8.79%)
Oct 10, 2008 37.42 39.18 34.81 37.84 0 -0.22(-0.59%)
Oct 09, 2008 40.43 40.64 37.52 38.06 742,711 -1.97(-4.92%)
Oct 08, 2008 39.15 41.80 38.63 40.03 1,280,255 -0.17(-0.41%)
Oct 07, 2008 43.83 44.89 39.94 40.20 2,236,321 -3.01(-6.97%)
Oct 06, 2008 44.33 44.33 41.02 43.21 1,271,790 -1.97(-4.36%)
Oct 03, 2008 47.41 49.17 45.09 45.18 0 -1.41(-3.02%)
Oct 02, 2008 47.79 48.36 46.03 46.59 1,317,299 -2.12(-4.35%)
Oct 01, 2008 49.17 50.48 48.16 48.71 622,910 -0.78(-1.58%)
Sep 30, 2008 47.89 49.72 46.97 49.49 1,878,499 +2.87(+6.15%)
Sep 29, 2008 49.72 49.76 46.55 46.62 678,625 -3.95(-7.81%)
Sep 26, 2008 49.88 50.67 49.27 50.57 0 -0.08(-0.16%)
Sep 25, 2008 50.56 51.27 49.95 50.65 436,799 +1.18(+2.39%)
Sep 24, 2008 48.41 50.52 48.41 49.47 421,059 +0.34(+0.69%)
Sep 23, 2008 51.00 51.15 48.85 49.13 618,692 -2.02(-3.95%)
Sep 22, 2008 51.76 52.08 51.03 51.15 768,033 -1.06(-2.02%)
Sep 19, 2008 56.33 57.31 51.85 52.21 0 +0.94(+1.83%)
Sep 18, 2008 50.65 52.55 47.49 51.27 713,406 +1.62(+3.27%)
Sep 17, 2008 52.25 52.33 49.54 49.65 864,882 -3.28(-6.21%)
Sep 16, 2008 50.84 53.16 50.84 52.93 854,887 +1.08(+2.08%)
Sep 15, 2008 53.62 54.59 51.65 51.85 712,334 -3.96(-7.09%)
Sep 12, 2008 55.59 55.89 55.02 55.81 0 -0.03(-0.06%)
Sep 11, 2008 56.51 56.91 55.10 55.84 542,054 -1.34(-2.34%)
Sep 10, 2008 57.42 58.39 56.64 57.18 677,056 +0.41(+0.72%)
Sep 09, 2008 58.58 59.46 56.74 56.78 463,247 -2.00(-3.41%)
Sep 08, 2008 58.17 59.57 57.80 58.78 561,463 +1.97(+3.47%)
Sep 05, 2008 57.00 57.36 55.81 56.81 0 -0.53(-0.93%)
Sep 04, 2008 59.87 59.87 57.09 57.34 704,310 -2.87(-4.77%)
Sep 03, 2008 60.43 61.41 59.51 60.21 610,613 -0.27(-0.44%)
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.