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 (%)
May 31, 2012 55.81 56.10 54.03 54.40 399,944 -1.41(-2.53%)
May 30, 2012 56.37 56.37 55.36 55.81 186,322 -1.01(-1.78%)
May 29, 2012 55.61 57.05 55.61 56.82 315,535 +1.55(+2.81%)
May 25, 2012 55.81 55.99 55.04 55.27 421,074 -0.07(-0.12%)
May 24, 2012 55.55 55.56 54.71 55.33 394,164 +0.00(+0.00%)
May 23, 2012 55.69 56.33 55.17 55.33 600,224 -0.92(-1.63%)
May 22, 2012 55.81 56.31 55.33 56.25 300,809 +0.44(+0.78%)
May 21, 2012 55.24 56.07 54.80 55.82 269,551 +0.89(+1.62%)
May 18, 2012 55.31 56.50 54.64 54.93 294,755 -0.44(-0.80%)
May 17, 2012 57.15 57.63 55.34 55.37 267,590 -1.85(-3.24%)
May 16, 2012 58.50 58.65 57.14 57.22 209,838 -1.07(-1.83%)
May 15, 2012 58.52 59.31 58.17 58.29 258,426 -0.08(-0.13%)
May 14, 2012 59.29 59.58 57.77 58.37 564,788 -1.45(-2.42%)
May 11, 2012 59.43 60.24 59.43 59.82 630,713 +0.12(+0.21%)
May 10, 2012 60.58 60.61 59.46 59.69 430,456 -0.49(-0.82%)
May 09, 2012 59.50 60.51 59.04 60.19 298,141 -0.04(-0.07%)
May 08, 2012 59.58 60.30 58.62 60.23 467,113 +0.13(+0.22%)
May 07, 2012 59.74 60.42 59.54 60.10 402,446 +0.13(+0.22%)
May 04, 2012 60.81 60.96 59.60 59.97 373,371 -1.17(-1.91%)
May 03, 2012 61.32 61.76 60.86 61.13 587,661 -0.18(-0.29%)
May 02, 2012 60.49 61.45 60.16 61.31 290,223 +0.54(+0.89%)
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.