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, 2007 63.84 64.16 62.93 63.84 312,276 +0.84(+1.33%)
Aug 30, 2007 62.26 63.34 62.21 63.00 381,296 +0.01(+0.01%)
Aug 29, 2007 61.42 63.00 61.42 63.00 326,585 +2.15(+3.53%)
Aug 28, 2007 62.81 62.81 60.62 60.85 410,877 -2.35(-3.72%)
Aug 27, 2007 63.53 63.70 62.65 63.20 333,679 -0.40(-0.63%)
Aug 24, 2007 62.02 63.67 61.60 63.60 294,840 +1.36(+2.18%)
Aug 23, 2007 63.22 63.62 61.87 62.25 267,905 -0.56(-0.89%)
Aug 22, 2007 61.87 62.92 61.46 62.81 519,939 +1.28(+2.08%)
Aug 21, 2007 61.00 61.77 60.35 61.52 435,527 +0.73(+1.20%)
Aug 20, 2007 60.92 62.46 60.09 60.79 679,143 +0.37(+0.61%)
Aug 17, 2007 61.53 65.33 58.67 60.43 1,094,108 +2.50(+4.32%)
Aug 16, 2007 60.34 60.34 54.26 57.92 1,779,264 -2.62(-4.33%)
Aug 15, 2007 62.68 63.20 60.50 60.54 487,473 -2.10(-3.36%)
Aug 14, 2007 65.44 65.87 62.65 62.65 764,036 -2.55(-3.92%)
Aug 13, 2007 64.02 66.22 64.02 65.20 726,760 +1.42(+2.23%)
Aug 10, 2007 59.17 64.02 58.43 63.78 2,328,182 +2.91(+4.78%)
Aug 09, 2007 65.90 64.91 58.32 60.87 1,589,878 -5.03(-7.64%)
Aug 08, 2007 66.10 67.53 64.32 65.90 903,640 +0.52(+0.80%)
Aug 07, 2007 65.46 65.42 63.82 65.37 995,267 -0.08(-0.13%)
Aug 06, 2007 63.75 65.54 62.43 65.46 1,085,691 +1.93(+3.04%)
Aug 03, 2007 65.43 66.59 63.42 63.53 1,137,517 -3.06(-4.60%)
Aug 02, 2007 65.09 67.20 65.09 66.59 935,505 +0.07(+0.10%)
Aug 01, 2007 68.68 69.21 64.47 66.52 1,606,833 -2.21(-3.22%)
Jul 31, 2007 68.18 71.15 68.63 68.73 1,037,473 +0.56(+0.82%)
Jul 30, 2007 68.61 69.11 67.53 68.18 847,486 +0.57(+0.84%)
Jul 27, 2007 68.36 69.18 67.54 67.61 636,456 -0.79(-1.15%)
Jul 26, 2007 69.25 69.73 66.90 68.40 1,066,933 -1.29(-1.85%)
Jul 25, 2007 69.85 73.09 69.14 69.69 1,648,578 -1.92(-2.68%)
Jul 24, 2007 70.36 73.52 69.48 71.61 2,590,693 +3.59(+5.28%)
Jul 23, 2007 68.19 68.95 66.98 68.02 481,821 +0.18(+0.27%)
Jul 20, 2007 68.35 68.36 66.25 67.84 432,160 -0.67(-0.97%)
Jul 19, 2007 67.45 68.63 67.45 68.50 434,565 +1.50(+2.23%)
Jul 18, 2007 66.44 67.15 65.78 67.00 442,501 -0.02(-0.02%)
Jul 17, 2007 68.11 68.21 66.84 67.02 488,435 -0.71(-1.04%)
Jul 16, 2007 67.58 68.52 67.40 67.73 458,734 -0.07(-0.11%)
Jul 13, 2007 67.36 68.04 67.29 67.80 368,430 +0.25(+0.37%)
Jul 12, 2007 65.47 67.61 65.46 67.55 649,082 +2.24(+3.43%)
Jul 11, 2007 64.19 65.57 63.99 65.32 633,330 +1.19(+1.85%)
Jul 10, 2007 64.25 64.91 63.70 64.13 439,615 -0.60(-0.93%)
Jul 09, 2007 64.85 65.24 64.24 64.73 465,347 -0.12(-0.19%)
Jul 06, 2007 65.02 65.60 63.81 64.85 590,042 -0.04(-0.06%)
Jul 05, 2007 63.96 65.04 63.60 64.89 531,122 +1.26(+1.99%)
Jul 03, 2007 64.19 64.27 63.55 63.63 654,373 -0.14(-0.22%)
Jul 02, 2007 62.88 64.04 62.88 63.77 573,808 +1.22(+1.95%)
Jun 29, 2007 62.44 63.83 62.41 62.55 1,515,567 +0.32(+0.51%)
Jun 28, 2007 61.89 62.69 61.79 62.23 747,803 +0.58(+0.94%)
Jun 27, 2007 60.26 61.75 59.72 61.65 424,251 +0.88(+1.45%)
Jun 26, 2007 62.21 62.57 60.50 60.77 869,371 -0.82(-1.34%)
Jun 25, 2007 60.69 62.54 60.66 61.59 940,195 +0.95(+1.56%)
Jun 22, 2007 62.16 62.25 60.48 60.64 1,002,842 -2.05(-3.28%)
Jun 21, 2007 61.67 62.89 61.19 62.70 478,779 +0.71(+1.14%)
Jun 20, 2007 63.01 63.83 61.83 61.99 843,398 -0.34(-0.55%)
Jun 19, 2007 60.59 62.37 59.98 62.33 1,158,079 +1.34(+2.20%)
Jun 18, 2007 61.37 61.44 59.50 60.99 350,514 -0.11(-0.18%)
Jun 15, 2007 61.33 61.90 60.92 61.10 725,077 +0.96(+1.60%)
Jun 14, 2007 59.20 60.79 59.20 60.14 532,805 +1.15(+1.95%)
Jun 13, 2007 58.05 59.23 57.81 58.99 925,645 +1.04(+1.79%)
Jun 12, 2007 58.09 58.27 57.22 57.95 598,459 -0.56(-0.95%)
Jun 11, 2007 57.78 58.81 57.63 58.51 543,356 +1.07(+1.87%)
Jun 08, 2007 57.21 57.84 56.67 57.43 610,868 +0.30(+0.52%)
Jun 07, 2007 58.63 58.71 56.73 57.13 805,280 -1.66(-2.83%)
Jun 06, 2007 59.12 59.51 58.58 58.80 409,915 -0.89(-1.49%)
Jun 05, 2007 60.39 60.10 59.08 59.69 525,590 -0.70(-1.16%)
Jun 04, 2007 60.73 61.08 60.04 60.39 443,650 -0.18(-0.30%)
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.