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 (%)
Jun 30, 2008 49.47 50.12 49.09 49.47 434,843 +0.17(+0.34%)
Jun 27, 2008 49.39 49.77 48.58 49.31 1,107,904 -0.13(-0.27%)
Jun 26, 2008 51.32 51.84 49.21 49.44 643,276 -2.72(-5.21%)
Jun 25, 2008 51.90 52.35 51.54 52.16 353,214 +0.30(+0.58%)
Jun 24, 2008 52.80 52.89 51.77 51.86 298,617 -1.39(-2.61%)
Jun 23, 2008 53.61 54.07 53.04 53.25 226,286 +0.27(+0.50%)
Jun 20, 2008 52.45 54.21 51.49 52.98 482,497 +0.17(+0.33%)
Jun 19, 2008 52.11 53.33 51.73 52.81 286,068 +0.59(+1.13%)
Jun 18, 2008 53.00 53.00 51.42 52.22 245,228 -0.94(-1.77%)
Jun 17, 2008 53.12 53.30 52.63 53.16 222,017 +0.09(+0.17%)
Jun 16, 2008 52.95 53.22 52.18 53.07 282,537 -0.23(-0.44%)
Jun 13, 2008 52.62 53.55 51.98 53.30 293,135 +1.20(+2.30%)
Jun 12, 2008 52.54 53.17 51.80 52.10 284,666 -0.02(-0.05%)
Jun 11, 2008 53.19 53.58 52.09 52.13 258,269 -1.34(-2.50%)
Jun 10, 2008 53.92 54.12 53.37 53.47 336,348 -1.05(-1.92%)
Jun 09, 2008 55.22 55.82 54.10 54.51 310,660 -0.83(-1.50%)
Jun 06, 2008 56.53 56.88 55.35 55.35 465,651 -1.59(-2.79%)
Jun 05, 2008 55.19 56.93 55.19 56.93 328,729 +1.74(+3.15%)
Jun 04, 2008 53.43 55.54 53.12 55.20 330,449 +1.66(+3.09%)
Jun 03, 2008 53.98 54.52 53.12 53.54 365,636 -0.12(-0.23%)
Jun 02, 2008 53.79 53.87 52.77 53.67 238,408 -0.40(-0.74%)
May 30, 2008 54.36 55.22 53.52 54.06 522,358 -0.30(-0.55%)
May 29, 2008 51.87 55.00 51.70 54.36 618,498 +2.44(+4.69%)
May 28, 2008 52.05 52.22 51.22 51.93 184,293 +0.07(+0.14%)
May 27, 2008 52.19 52.19 50.68 51.85 187,537 +0.27(+0.52%)
May 26, 2008 52.19 52.56 50.95 51.59 0 +0.00(+0.00%)
May 23, 2008 52.19 52.56 50.95 51.59 155,735 -1.22(-2.31%)
May 22, 2008 52.43 53.22 51.31 52.81 227,010 +0.55(+1.05%)
May 21, 2008 53.79 53.79 51.75 52.26 260,962 -1.10(-2.06%)
May 20, 2008 53.54 53.62 52.67 53.36 208,527 -0.54(-1.00%)
May 19, 2008 54.36 54.80 53.64 53.90 337,843 -0.59(-1.08%)
May 16, 2008 54.32 54.56 53.29 54.49 819,511 +0.57(+1.06%)
May 15, 2008 53.73 54.16 53.47 53.91 619,164 +0.07(+0.12%)
May 14, 2008 54.93 55.06 53.69 53.85 467,001 -0.96(-1.75%)
May 13, 2008 53.39 54.98 53.11 54.80 406,791 +1.41(+2.65%)
May 12, 2008 52.51 53.94 52.25 53.39 325,488 +1.18(+2.26%)
May 09, 2008 51.89 53.50 51.76 52.21 394,600 -0.47(-0.90%)
May 08, 2008 52.22 52.81 51.05 52.68 482,084 +0.78(+1.51%)
May 07, 2008 52.04 52.71 51.79 51.90 552,666 +0.02(+0.05%)
May 06, 2008 50.59 52.49 50.00 51.88 737,599 +0.89(+1.75%)
May 05, 2008 49.88 51.89 49.88 50.99 762,366 +0.39(+0.77%)
May 02, 2008 49.78 51.22 48.52 50.60 921,540 +0.98(+1.98%)
May 01, 2008 47.44 49.99 47.44 49.62 611,466 +2.24(+4.72%)
Apr 30, 2008 48.17 48.92 47.29 47.38 655,261 -0.44(-0.92%)
Apr 29, 2008 47.41 48.43 47.31 47.82 589,722 +0.33(+0.70%)
Apr 28, 2008 48.68 48.70 47.07 47.49 564,867 -1.16(-2.38%)
Apr 25, 2008 48.09 48.78 46.80 48.64 468,342 +0.82(+1.72%)
Apr 24, 2008 48.68 48.76 46.51 47.82 815,792 -0.66(-1.36%)
Apr 23, 2008 49.81 49.91 48.06 48.48 994,567 -1.30(-2.61%)
Apr 22, 2008 51.81 52.15 47.49 49.77 3,780,012 -6.62(-11.74%)
Apr 21, 2008 55.22 56.69 54.83 56.39 910,019 +0.72(+1.28%)
Apr 18, 2008 54.59 56.33 54.30 55.68 494,940 +1.92(+3.57%)
Apr 17, 2008 53.13 54.13 52.90 53.76 625,165 +0.49(+0.92%)
Apr 16, 2008 51.15 53.43 51.15 53.27 536,514 +2.55(+5.03%)
Apr 15, 2008 52.16 53.09 50.08 50.71 724,000 -1.19(-2.29%)
Apr 14, 2008 51.23 53.00 51.09 51.90 486,862 +0.51(+0.99%)
Apr 11, 2008 51.97 52.16 51.06 51.40 447,540 -1.10(-2.09%)
Apr 10, 2008 51.96 52.70 51.49 52.49 377,232 +0.42(+0.80%)
Apr 09, 2008 53.37 53.99 51.35 52.08 737,702 -1.48(-2.76%)
Apr 08, 2008 53.95 54.14 53.47 53.56 461,983 -0.72(-1.32%)
Apr 07, 2008 55.39 56.46 54.02 54.27 493,004 -0.89(-1.61%)
Apr 04, 2008 54.51 55.28 54.16 55.16 347,147 +0.41(+0.74%)
Apr 03, 2008 52.74 54.80 52.74 54.75 483,024 +1.54(+2.89%)
Apr 02, 2008 53.99 54.45 52.59 53.22 588,563 -1.01(-1.87%)
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.