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%)
May 01, 2012 60.36 61.56 59.93 60.77 585,079 +0.21(+0.35%)
Apr 30, 2012 61.27 61.27 60.43 60.56 331,523 -0.74(-1.21%)
Apr 27, 2012 60.87 61.47 60.77 61.30 229,521 +0.76(+1.25%)
Apr 26, 2012 58.85 60.57 58.77 60.54 294,774 +1.40(+2.36%)
Apr 25, 2012 61.46 61.46 58.88 59.15 777,088 -2.25(-3.67%)
Apr 24, 2012 61.71 62.93 60.19 61.40 1,245,198 -0.13(-0.22%)
Apr 23, 2012 61.11 61.68 60.51 61.53 230,496 -0.56(-0.90%)
Apr 20, 2012 62.21 62.44 61.80 62.09 250,363 +0.58(+0.95%)
Apr 19, 2012 62.32 62.76 61.32 61.50 291,959 -0.94(-1.50%)
Apr 18, 2012 62.77 62.98 62.07 62.44 307,359 -0.68(-1.08%)
Apr 17, 2012 62.95 63.50 62.95 63.12 350,381 +0.68(+1.09%)
Apr 16, 2012 62.41 62.74 61.62 62.44 234,040 +0.33(+0.53%)
Apr 13, 2012 62.42 63.04 61.92 62.11 241,708 -0.47(-0.75%)
Apr 12, 2012 61.83 62.92 61.83 62.58 223,731 +0.69(+1.11%)
Apr 11, 2012 61.44 62.08 60.94 61.89 463,868 +0.73(+1.20%)
Apr 10, 2012 61.62 61.87 60.77 61.16 449,622 -0.77(-1.24%)
Apr 09, 2012 61.20 62.42 61.07 61.93 200,883 -0.51(-0.82%)
Apr 05, 2012 62.55 62.86 62.24 62.44 524,296 -0.51(-0.81%)
Apr 04, 2012 62.93 63.12 61.72 62.95 346,905 -0.74(-1.16%)
Apr 03, 2012 64.25 64.44 63.30 63.69 178,383 -0.82(-1.27%)
Apr 02, 2012 63.86 64.59 62.73 64.51 286,415 +0.47(+0.73%)
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%)
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.