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 (%)
Mar 30, 2012 64.41 64.74 63.72 64.05 261,362 +0.23(+0.36%)
Mar 29, 2012 63.28 64.04 62.62 63.82 143,158 +0.12(+0.19%)
Mar 28, 2012 64.69 64.69 62.98 63.69 244,166 -1.09(-1.69%)
Mar 27, 2012 64.73 65.31 64.36 64.79 176,222 +0.19(+0.29%)
Mar 26, 2012 64.34 65.34 63.72 64.60 335,702 +1.11(+1.75%)
Mar 23, 2012 62.79 63.67 62.53 63.49 179,717 +0.81(+1.30%)
Mar 22, 2012 62.34 62.78 61.68 62.68 278,767 -0.35(-0.56%)
Mar 21, 2012 62.79 63.29 62.23 63.03 164,232 +0.35(+0.56%)
Mar 20, 2012 63.38 63.75 62.11 62.68 204,591 -1.23(-1.92%)
Mar 19, 2012 63.30 64.58 62.97 63.90 180,348 +0.70(+1.10%)
Mar 16, 2012 63.45 63.71 62.98 63.21 234,697 -0.14(-0.22%)
Mar 15, 2012 62.86 63.58 62.68 63.35 174,759 +0.35(+0.56%)
Mar 14, 2012 63.75 64.25 62.68 63.00 133,987 -0.91(-1.42%)
Mar 13, 2012 63.05 63.92 62.64 63.90 338,357 +1.35(+2.16%)
Mar 12, 2012 62.57 62.63 61.71 62.55 438,286 -0.07(-0.11%)
Mar 09, 2012 61.36 63.09 60.99 62.62 232,382 +1.17(+1.90%)
Mar 08, 2012 60.90 61.72 60.47 61.46 162,256 +0.97(+1.61%)
Mar 07, 2012 59.75 60.72 59.61 60.49 282,189 +0.86(+1.44%)
Mar 06, 2012 59.69 59.69 59.16 59.63 390,759 -0.73(-1.21%)
Mar 05, 2012 59.90 60.45 59.52 60.36 348,801 +0.09(+0.15%)
Mar 02, 2012 61.16 61.68 59.89 60.28 184,664 -1.01(-1.64%)
Mar 01, 2012 61.61 62.16 61.21 61.28 289,316 -0.12(-0.20%)
Feb 29, 2012 61.56 61.98 60.75 61.41 349,525 +0.03(+0.04%)
Feb 28, 2012 60.65 61.68 60.36 61.38 286,498 +0.73(+1.21%)
Feb 27, 2012 60.73 61.11 59.62 60.65 282,542 -0.76(-1.24%)
Feb 24, 2012 61.44 62.32 60.84 61.41 198,679 +0.46(+0.75%)
Feb 23, 2012 60.48 61.25 59.85 60.95 177,770 +0.24(+0.39%)
Feb 22, 2012 61.53 61.82 60.60 60.71 142,815 -1.17(-1.90%)
Feb 21, 2012 61.32 62.31 60.96 61.88 190,443 +0.57(+0.94%)
Feb 17, 2012 61.72 61.79 61.11 61.31 109,585 -0.12(-0.20%)
Feb 16, 2012 60.89 61.68 60.87 61.43 344,057 +0.63(+1.03%)
Feb 15, 2012 61.69 61.85 60.51 60.81 150,693 -0.63(-1.02%)
Feb 14, 2012 61.22 61.83 60.76 61.43 228,755 -0.32(-0.51%)
Feb 13, 2012 61.97 62.35 61.41 61.75 262,036 +0.64(+1.05%)
Feb 10, 2012 61.29 61.50 60.78 61.11 200,823 -0.92(-1.48%)
Feb 09, 2012 62.35 62.64 61.79 62.02 259,628 -0.34(-0.54%)
Feb 08, 2012 62.19 62.62 61.90 62.36 135,523 +0.17(+0.27%)
Feb 07, 2012 61.72 62.30 61.45 62.19 190,912 +0.18(+0.28%)
Feb 06, 2012 62.00 62.44 61.63 62.02 229,681 -0.49(-0.78%)
Feb 03, 2012 61.21 62.93 61.21 62.50 503,560 +2.44(+4.06%)
Feb 02, 2012 58.84 60.19 58.84 60.06 405,809 +1.28(+2.18%)
Feb 01, 2012 58.27 58.93 57.69 58.78 385,891 +0.94(+1.62%)
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%)
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.