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 (%)
Aug 31, 2009 29.34 29.73 29.07 29.17 374,796 -0.57(-1.90%)
Aug 28, 2009 29.81 30.55 29.44 29.74 270,240 -0.16(-0.53%)
Aug 27, 2009 29.82 30.05 29.37 29.90 288,816 +0.00(+0.00%)
Aug 26, 2009 30.35 30.35 29.68 29.90 310,193 -0.39(-1.29%)
Aug 25, 2009 29.98 30.75 29.98 30.29 320,354 +0.55(+1.85%)
Aug 24, 2009 29.94 30.25 29.62 29.74 322,226 -0.07(-0.25%)
Aug 21, 2009 29.81 30.15 29.69 29.81 412,182 +0.19(+0.65%)
Aug 20, 2009 28.90 29.62 28.90 29.62 186,738 +0.72(+2.50%)
Aug 19, 2009 28.63 28.90 28.43 28.90 355,386 +0.00(+0.00%)
Aug 18, 2009 29.23 29.56 28.67 28.90 365,156 -0.49(-1.67%)
Aug 17, 2009 29.41 29.65 28.92 29.39 344,780 -0.61(-2.02%)
Aug 14, 2009 30.11 30.30 29.57 30.00 319,407 -0.12(-0.39%)
Aug 13, 2009 30.11 30.39 29.39 30.11 359,237 +0.08(+0.28%)
Aug 12, 2009 29.51 30.35 29.43 30.03 854,182 +0.32(+1.06%)
Aug 11, 2009 29.54 29.82 29.27 29.71 470,278 +0.13(+0.45%)
Aug 10, 2009 29.02 29.65 29.02 29.58 701,082 +0.47(+1.63%)
Aug 07, 2009 28.82 29.32 28.44 29.11 1,164,467 +0.75(+2.64%)
Aug 06, 2009 28.08 28.63 27.98 28.36 819,675 +0.31(+1.10%)
Aug 05, 2009 29.10 29.10 27.95 28.05 1,053,861 -1.11(-3.79%)
Aug 04, 2009 28.73 29.51 28.45 29.16 792,118 +0.17(+0.57%)
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.