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, 2006 46.14 46.16 44.81 45.32 463,544 -0.80(-1.73%)
Aug 30, 2006 46.57 47.07 45.96 46.11 371,316 -0.50(-1.07%)
Aug 29, 2006 46.23 46.74 45.54 46.61 209,466 +0.59(+1.28%)
Aug 28, 2006 45.57 46.20 45.26 46.02 333,800 +0.61(+1.34%)
Aug 25, 2006 45.30 45.70 44.98 45.42 396,928 +0.02(+0.05%)
Aug 24, 2006 45.53 45.81 44.75 45.39 410,396 -0.06(-0.13%)
Aug 23, 2006 46.24 46.67 45.15 45.45 267,424 -0.67(-1.46%)
Aug 22, 2006 45.95 46.36 45.56 46.12 282,816 +0.09(+0.20%)
Aug 21, 2006 46.66 46.66 45.91 46.03 243,135 -0.84(-1.79%)
Aug 18, 2006 47.65 47.65 46.23 46.87 431,318 -0.57(-1.19%)
Aug 17, 2006 47.11 48.02 47.05 47.44 545,551 +0.16(+0.33%)
Aug 16, 2006 46.78 47.48 46.57 47.28 474,967 +0.71(+1.52%)
Aug 15, 2006 45.27 46.75 45.27 46.57 786,642 +1.71(+3.82%)
Aug 14, 2006 44.91 45.54 44.54 44.86 567,075 +0.16(+0.35%)
Aug 11, 2006 45.24 45.26 44.46 44.70 759,467 -0.46(-1.01%)
Aug 10, 2006 45.37 45.49 44.61 45.16 919,994 -0.39(-0.86%)
Aug 09, 2006 46.61 46.99 45.37 45.55 685,035 -0.73(-1.58%)
Aug 08, 2006 46.78 46.99 45.81 46.28 987,211 -0.29(-0.63%)
Aug 07, 2006 46.48 46.75 46.16 46.57 633,450 -0.12(-0.25%)
Aug 04, 2006 48.21 48.21 46.11 46.69 462,462 -0.59(-1.25%)
Aug 03, 2006 46.45 47.46 46.16 47.28 454,766 +0.62(+1.34%)
Aug 02, 2006 46.16 47.28 45.81 46.65 479,296 +0.85(+1.85%)
Aug 01, 2006 45.64 46.16 45.32 45.81 467,752 -0.04(-0.09%)
Jul 31, 2006 44.77 46.26 44.68 45.85 761,391 +1.15(+2.57%)
Jul 28, 2006 43.66 44.74 43.46 44.70 385,986 +1.12(+2.58%)
Jul 27, 2006 44.08 45.27 42.85 43.58 973,623 -0.42(-0.95%)
Jul 26, 2006 42.41 44.91 42.41 43.99 1,312,473 +1.79(+4.24%)
Jul 25, 2006 40.00 42.41 39.71 42.21 1,433,800 +3.45(+8.91%)
Jul 24, 2006 37.33 38.97 37.59 38.75 1,400,974 +1.42(+3.81%)
Jul 21, 2006 37.99 37.99 36.94 37.33 199,726 -0.91(-2.39%)
Jul 20, 2006 39.56 39.67 38.24 38.25 177,000 -1.15(-2.91%)
Jul 19, 2006 37.79 39.71 37.80 39.39 317,446 +1.61(+4.25%)
Jul 18, 2006 37.95 38.18 37.24 37.79 167,020 +0.05(+0.13%)
Jul 17, 2006 37.84 38.19 37.37 37.74 1,086,894 -0.40(-1.05%)
Jul 14, 2006 38.45 38.54 37.67 38.14 246,622 -0.12(-0.33%)
Jul 13, 2006 37.71 39.04 37.53 38.26 348,229 +0.40(+1.05%)
Jul 12, 2006 38.60 39.09 37.56 37.86 181,690 -0.88(-2.28%)
Jul 11, 2006 38.26 38.88 37.61 38.75 193,113 +0.31(+0.80%)
Jul 10, 2006 38.71 39.01 38.14 38.44 126,136 -0.28(-0.73%)
Jul 07, 2006 39.29 39.39 38.59 38.72 132,149 -0.74(-1.88%)
Jul 06, 2006 39.50 39.98 39.24 39.46 161,248 +0.28(+0.72%)
Jul 05, 2006 39.57 39.57 38.90 39.18 144,654 -0.60(-1.51%)
Jul 03, 2006 39.47 39.89 39.32 39.78 96,436 +0.31(+0.78%)
Jun 30, 2006 39.39 39.79 38.80 39.47 403,181 +0.28(+0.72%)
Jun 29, 2006 37.79 39.31 37.72 39.19 262,374 +1.61(+4.27%)
Jun 28, 2006 37.66 37.96 37.09 37.58 160,647 -0.05(-0.13%)
Jun 27, 2006 38.61 38.74 37.47 37.63 154,033 -0.94(-2.44%)
Jun 26, 2006 38.01 38.63 37.95 38.57 209,947 +0.77(+2.05%)
Jun 23, 2006 37.94 38.13 37.53 37.80 198,885 -0.27(-0.72%)
Jun 22, 2006 38.13 38.50 37.83 38.07 240,850 -0.12(-0.33%)
Jun 21, 2006 37.91 38.75 37.91 38.20 478,815 +0.27(+0.72%)
Jun 20, 2006 38.40 38.51 37.76 37.92 314,200 -0.14(-0.37%)
Jun 19, 2006 39.18 39.18 37.76 38.06 534,969 -1.04(-2.66%)
Jun 16, 2006 39.59 39.64 38.73 39.10 657,980 -0.61(-1.53%)
Jun 15, 2006 38.79 39.89 38.60 39.71 312,516 +1.13(+2.93%)
Jun 14, 2006 38.75 39.19 38.09 38.58 284,018 -0.06(-0.15%)
Jun 13, 2006 39.39 40.18 38.57 38.64 378,050 -0.59(-1.51%)
Jun 12, 2006 40.44 40.48 39.18 39.23 318,649 -1.11(-2.74%)
Jun 09, 2006 40.72 41.04 39.96 40.33 290,632 -0.17(-0.43%)
Jun 08, 2006 40.25 40.79 39.43 40.51 435,647 +0.06(+0.14%)
Jun 07, 2006 40.79 41.69 40.37 40.45 367,588 -0.26(-0.63%)
Jun 06, 2006 41.04 41.11 39.92 40.71 541,944 -0.36(-0.87%)
Jun 05, 2006 42.08 42.42 41.00 41.07 465,347 -1.03(-2.45%)
Jun 02, 2006 42.43 42.75 41.74 42.10 366,506 -0.37(-0.86%)
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.