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, 2010 35.43 36.32 35.28 35.43 2,865 -0.56(-1.55%)
Jun 29, 2010 36.94 37.01 35.76 35.98 363 -1.72(-4.57%)
Jun 25, 2010 37.71 38.30 37.12 37.71 821,083 +0.32(+0.85%)
Jun 24, 2010 37.39 38.16 37.27 37.39 267,684 -0.57(-1.49%)
Jun 23, 2010 37.98 38.60 37.68 37.96 321,100 -0.06(-0.15%)
Jun 22, 2010 38.01 39.47 37.93 38.01 917 -0.88(-2.27%)
Jun 21, 2010 39.30 39.97 38.70 38.90 442,660 +0.16(+0.41%)
Jun 18, 2010 38.74 39.34 38.68 38.74 357,674 +0.04(+0.11%)
Jun 17, 2010 38.70 38.85 38.11 38.70 300,852 +0.20(+0.52%)
Jun 16, 2010 38.12 38.75 38.00 38.50 483,090 +0.10(+0.26%)
Jun 15, 2010 38.40 38.65 37.07 38.40 1,594 +1.42(+3.85%)
Jun 14, 2010 37.11 37.66 36.84 36.97 327,133 +0.07(+0.20%)
Jun 11, 2010 36.13 37.01 35.90 36.90 260,989 +0.43(+1.19%)
Jun 10, 2010 36.47 36.67 36.22 36.47 2,187 +0.61(+1.69%)
Jun 09, 2010 36.36 36.96 35.66 35.86 656,037 -0.21(-0.58%)
Jun 08, 2010 36.03 36.31 35.31 36.07 509,770 +0.14(+0.39%)
Jun 07, 2010 37.61 37.61 35.92 35.93 929,560 -1.51(-4.04%)
Jun 04, 2010 37.44 38.80 37.32 37.44 509,818 -1.91(-4.86%)
Jun 03, 2010 39.35 39.54 38.88 39.35 450,155 +0.27(+0.70%)
Jun 02, 2010 39.08 39.08 38.18 39.08 548,247 +0.67(+1.73%)
Jun 01, 2010 38.41 39.27 38.35 38.41 1,539 -1.09(-2.76%)
May 28, 2010 39.50 40.03 39.35 39.50 478,855 -0.45(-1.12%)
May 27, 2010 39.61 39.96 39.24 39.95 522,120 +1.13(+2.91%)
May 26, 2010 38.82 39.76 38.65 38.82 1,297 +0.17(+0.45%)
May 25, 2010 38.45 38.94 37.93 38.65 957,089 -0.67(-1.69%)
May 24, 2010 39.75 40.39 39.30 39.31 759,312 -0.60(-1.50%)
May 21, 2010 40.56 41.00 39.53 39.91 1,478,504 -1.23(-2.99%)
May 20, 2010 41.90 42.54 41.14 41.14 1,223,999 -3.21(-7.24%)
May 19, 2010 44.20 44.72 43.59 44.35 1,215,008 +0.02(+0.06%)
May 18, 2010 44.07 44.49 43.66 44.33 690,245 +0.80(+1.83%)
May 17, 2010 43.62 44.37 42.83 43.53 599,045 +0.08(+0.19%)
May 14, 2010 43.44 44.13 42.84 43.44 288,611 -0.91(-2.06%)
May 13, 2010 44.75 45.01 44.11 44.36 246,634 -0.59(-1.31%)
May 12, 2010 44.13 45.03 44.07 44.95 277,746 +1.06(+2.43%)
May 11, 2010 44.08 44.56 43.73 43.89 472,060 +0.00(+0.00%)
May 10, 2010 43.57 43.95 43.33 43.89 578,255 +2.27(+5.46%)
May 07, 2010 42.34 42.61 40.87 41.62 772,993 +0.17(+0.42%)
May 06, 2010 42.76 43.25 40.03 41.44 1,442,438 -1.52(-3.54%)
May 05, 2010 43.06 43.71 42.92 42.96 419,805 -0.17(-0.40%)
May 04, 2010 43.91 43.97 42.85 43.14 391 -1.51(-3.37%)
May 03, 2010 43.70 44.73 43.68 44.64 545,303 +1.06(+2.44%)
Apr 30, 2010 44.59 45.04 43.52 43.58 592,529 -1.08(-2.42%)
Apr 29, 2010 44.38 44.74 44.34 44.66 436,574 +0.72(+1.63%)
Apr 28, 2010 43.42 44.05 43.28 43.94 629,928 +0.89(+2.07%)
Apr 27, 2010 43.71 44.30 42.88 43.05 156 -0.61(-1.39%)
Apr 26, 2010 44.19 44.38 43.49 43.66 675,028 -0.48(-1.09%)
Apr 23, 2010 42.58 44.20 42.36 44.14 638,348 +1.66(+3.92%)
Apr 22, 2010 40.85 42.51 40.58 42.48 593,145 +1.16(+2.82%)
Apr 21, 2010 41.30 41.48 40.75 41.32 391,758 +0.11(+0.26%)
Apr 20, 2010 40.52 41.34 40.33 41.21 388,548 +0.75(+1.85%)
Apr 19, 2010 40.23 40.58 39.76 40.46 226,428 -0.05(-0.12%)
Apr 16, 2010 40.84 40.93 40.04 40.51 284,135 -0.35(-0.85%)
Apr 15, 2010 40.38 41.18 40.29 40.86 1,016,150 +0.33(+0.82%)
Apr 14, 2010 39.91 40.53 39.71 40.53 391,008 +0.86(+2.16%)
Apr 13, 2010 39.42 39.67 39.33 39.67 208,520 +0.07(+0.17%)
Apr 12, 2010 39.75 39.82 39.48 39.60 229,943 -0.16(-0.40%)
Apr 09, 2010 39.62 39.79 38.85 39.76 416,625 +0.19(+0.48%)
Apr 08, 2010 39.54 39.76 38.92 39.57 198,423 -0.21(-0.52%)
Apr 07, 2010 39.54 39.96 39.40 39.78 291,217 +0.14(+0.36%)
Apr 06, 2010 39.72 39.94 39.20 39.64 332,982 -0.27(-0.67%)
Apr 05, 2010 39.44 39.90 39.15 39.90 172,408 +0.68(+1.74%)
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.