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 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%)
Nov 01, 2012 55.26 56.48 55.23 56.29 331,016 +0.84(+1.52%)
Oct 31, 2012 54.25 55.45 54.25 55.45 245,759 +1.28(+2.36%)
Oct 26, 2012 54.29 54.17 54.17 54.17 259,868 -0.24(-0.43%)
Oct 25, 2012 53.52 54.41 53.21 54.41 297,623 +1.31(+2.48%)
Oct 24, 2012 53.43 53.70 52.87 53.09 382,412 -0.20(-0.37%)
Oct 23, 2012 52.00 53.82 51.83 53.29 496,762 +0.54(+1.02%)
Oct 19, 2012 52.91 53.12 52.64 52.75 568,865 -0.68(-1.27%)
Oct 18, 2012 54.15 54.15 53.24 53.43 230,359 -0.29(-0.55%)
Oct 17, 2012 52.76 53.83 52.67 53.73 206,653 +1.00(+1.90%)
Oct 16, 2012 52.50 52.97 52.41 52.72 325,895 +0.43(+0.81%)
Oct 15, 2012 51.50 52.30 51.24 52.30 720,895 +0.88(+1.71%)
Oct 12, 2012 52.01 52.33 51.18 51.42 293,839 -0.75(-1.43%)
Oct 11, 2012 52.15 52.49 51.61 52.16 365,519 +0.43(+0.82%)
Oct 10, 2012 52.12 52.26 51.32 51.74 381,173 -0.62(-1.19%)
Oct 09, 2012 53.71 53.71 52.21 52.36 219,374 -1.47(-2.72%)
Oct 08, 2012 53.56 54.06 53.55 53.83 118,661 -0.08(-0.14%)
Oct 05, 2012 54.25 54.58 53.78 53.90 141,921 -0.01(-0.02%)
Oct 04, 2012 54.18 54.31 53.62 53.91 176,216 -0.04(-0.07%)
Oct 03, 2012 54.15 54.19 53.55 53.95 248,204 -0.01(-0.02%)
Oct 02, 2012 54.86 55.08 53.90 53.96 350,622 -0.65(-1.20%)
Oct 01, 2012 54.55 55.15 54.08 54.61 312,864 +0.26(+0.49%)
Sep 28, 2012 54.14 54.65 53.75 54.35 331,761 -0.11(-0.21%)
Sep 27, 2012 53.35 54.47 53.34 54.46 378,947 +1.15(+2.16%)
Sep 26, 2012 54.20 54.31 53.13 53.31 406,210 -0.89(-1.64%)
Sep 25, 2012 56.01 57.22 54.06 54.20 873,738 -4.63(-7.86%)
Sep 24, 2012 58.79 59.14 58.26 58.82 103,190 -0.35(-0.59%)
Sep 21, 2012 59.33 59.67 59.02 59.17 211,444 +0.48(+0.82%)
Sep 20, 2012 58.93 59.12 58.39 58.69 128,684 -0.66(-1.12%)
Sep 19, 2012 59.26 59.81 59.25 59.35 174,136 +0.09(+0.16%)
Sep 18, 2012 59.59 59.83 59.00 59.26 144,516 -0.50(-0.84%)
Sep 17, 2012 59.90 60.13 59.43 59.76 235,109 -0.43(-0.71%)
Sep 14, 2012 59.89 60.46 59.81 60.19 193,471 +0.59(+0.98%)
Sep 13, 2012 59.59 59.77 59.06 59.60 245,236 +0.08(+0.13%)
Sep 12, 2012 59.20 59.52 58.75 59.52 99,228 +0.59(+0.99%)
Sep 11, 2012 58.76 59.22 58.75 58.94 138,584 +0.06(+0.10%)
Sep 10, 2012 58.87 59.05 58.75 58.88 122,751 +0.11(+0.19%)
Sep 07, 2012 58.83 59.36 58.55 58.77 170,012 +0.03(+0.05%)
Sep 06, 2012 58.02 59.55 57.68 58.74 230,198 +1.22(+2.12%)
Sep 05, 2012 57.38 57.92 57.05 57.52 151,168 +0.06(+0.10%)
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.