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 29, 2008 60.11 62.40 60.11 61.38 0 +1.06(+1.75%)
Aug 28, 2008 57.65 60.49 57.51 60.33 696,455 +3.13(+5.47%)
Aug 27, 2008 55.94 57.59 55.94 57.20 625,217 +1.31(+2.35%)
Aug 26, 2008 54.94 56.41 54.67 55.89 461,892 +0.77(+1.40%)
Aug 25, 2008 55.64 55.96 54.69 55.11 425,869 -0.96(-1.72%)
Aug 22, 2008 55.78 56.97 55.39 56.08 0 +0.69(+1.25%)
Aug 21, 2008 55.30 56.20 54.94 55.39 360,186 -0.44(-0.79%)
Aug 20, 2008 56.65 57.06 55.44 55.83 622,805 -0.47(-0.83%)
Aug 19, 2008 57.98 58.05 55.94 56.29 625,743 -1.84(-3.16%)
Aug 18, 2008 58.95 58.95 57.42 58.13 393,240 -0.50(-0.85%)
Aug 15, 2008 58.02 59.00 57.74 58.63 0 +0.43(+0.74%)
Aug 14, 2008 56.88 58.51 56.88 58.20 408,152 +0.77(+1.33%)
Aug 13, 2008 56.14 57.63 56.14 57.43 620,799 +0.80(+1.41%)
Aug 12, 2008 57.89 58.00 56.11 56.63 490,107 -1.48(-2.55%)
Aug 11, 2008 56.72 58.84 56.47 58.11 532,673 +1.54(+2.72%)
Aug 08, 2008 55.82 56.82 55.48 56.58 527,198 +0.69(+1.24%)
Aug 07, 2008 56.21 56.29 55.65 55.89 424,928 -0.71(-1.25%)
Aug 06, 2008 57.57 57.57 56.22 56.59 495,328 -0.62(-1.08%)
Aug 05, 2008 56.60 57.62 56.60 57.21 512,496 +1.28(+2.29%)
Aug 04, 2008 55.79 56.67 55.03 55.93 706,110 -0.17(-0.31%)
Aug 01, 2008 56.79 56.79 55.35 56.10 440,327 -0.47(-0.84%)
Jul 31, 2008 56.19 57.34 55.54 56.58 650,871 +0.36(+0.64%)
Jul 30, 2008 58.47 58.82 55.12 56.22 995,958 -1.88(-3.24%)
Jul 29, 2008 58.10 58.42 56.50 58.10 992,863 +1.55(+2.74%)
Jul 28, 2008 56.18 57.02 55.81 56.55 491,990 -0.06(-0.10%)
Jul 25, 2008 55.93 57.49 55.64 56.61 727,904 +1.24(+2.24%)
Jul 24, 2008 56.39 57.19 55.15 55.37 910,251 -1.24(-2.19%)
Jul 23, 2008 54.90 57.57 54.65 56.61 878,531 +1.41(+2.56%)
Jul 22, 2008 51.15 55.23 50.90 55.20 2,041,270 +6.00(+12.19%)
Jul 21, 2008 48.99 49.72 48.73 49.20 595,818 +0.24(+0.49%)
Jul 18, 2008 48.60 49.12 48.08 48.96 489,039 +0.40(+0.82%)
Jul 17, 2008 46.70 48.56 46.70 48.56 663,984 +1.99(+4.27%)
Jul 16, 2008 47.16 47.45 45.62 46.57 833,105 -0.79(-1.67%)
Jul 15, 2008 47.39 48.43 46.21 47.36 565,108 -0.52(-1.09%)
Jul 14, 2008 49.45 50.06 47.48 47.89 571,184 -0.89(-1.82%)
Jul 11, 2008 48.55 49.32 47.43 48.78 504,929 -0.31(-0.63%)
Jul 10, 2008 47.46 49.85 47.46 49.08 394,229 +1.46(+3.07%)
Jul 09, 2008 48.85 49.05 47.40 47.62 238,002 -1.31(-2.67%)
Jul 08, 2008 47.92 48.93 46.70 48.93 541,592 +1.16(+2.44%)
Jul 07, 2008 49.70 49.72 47.46 47.76 652,239 -1.55(-3.14%)
Jul 04, 2008 49.31 49.77 48.04 49.31 250,372 +0.00(+0.00%)
Jul 03, 2008 49.31 49.77 48.04 49.31 250,372 +0.08(+0.17%)
Jul 02, 2008 49.94 50.34 49.07 49.22 425,438 -0.86(-1.71%)
Jul 01, 2008 48.92 50.51 48.88 50.08 508,600 +0.61(+1.23%)
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%)
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.