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 (%)
May 31, 2007 60.45 61.99 60.45 61.42 994,425 +1.59(+2.65%)
May 30, 2007 58.55 59.90 57.90 59.84 483,983 +1.09(+1.85%)
May 29, 2007 58.51 59.13 58.21 58.75 815,699 +0.53(+0.91%)
May 25, 2007 57.97 58.34 57.64 58.21 357,488 +0.58(+1.01%)
May 24, 2007 59.20 59.40 57.43 57.63 534,007 -1.61(-2.72%)
May 23, 2007 60.71 60.96 59.09 59.25 666,121 -1.05(-1.74%)
May 22, 2007 59.50 60.90 59.32 60.29 818,146 +1.44(+2.44%)
May 21, 2007 58.06 59.33 57.97 58.85 541,175 +0.67(+1.16%)
May 18, 2007 57.62 58.27 57.13 58.18 659,796 +0.70(+1.22%)
May 17, 2007 58.84 58.84 57.46 57.48 449,665 -1.46(-2.47%)
May 16, 2007 58.67 59.04 58.10 58.94 579,610 +0.41(+0.70%)
May 15, 2007 58.90 59.96 58.40 58.53 562,998 -0.26(-0.44%)
May 14, 2007 59.02 58.95 58.36 58.79 998,754 -0.23(-0.39%)
May 11, 2007 59.46 59.55 58.76 59.02 1,350,831 -0.17(-0.28%)
May 10, 2007 59.63 59.68 58.83 59.19 701,509 -1.02(-1.70%)
May 09, 2007 60.26 60.50 59.56 60.21 713,293 -0.32(-0.54%)
May 08, 2007 60.78 60.79 59.84 60.53 412,440 -0.52(-0.86%)
May 07, 2007 62.04 62.08 60.84 61.06 338,128 -0.98(-1.58%)
May 04, 2007 61.71 62.04 61.54 62.04 655,214 +0.66(+1.07%)
May 03, 2007 60.51 61.64 60.32 61.38 489,757 +0.83(+1.37%)
May 02, 2007 60.05 60.90 60.01 60.55 443,343 +0.64(+1.07%)
May 01, 2007 59.82 60.48 59.17 59.91 616,856 +0.37(+0.61%)
Apr 30, 2007 61.54 61.59 59.49 59.55 798,978 -1.89(-3.07%)
Apr 27, 2007 61.47 61.79 61.20 61.43 345,103 -0.12(-0.19%)
Apr 26, 2007 60.80 61.71 60.73 61.55 498,535 +0.67(+1.11%)
Apr 25, 2007 60.24 61.02 59.71 60.88 918,509 +0.78(+1.30%)
Apr 24, 2007 59.00 60.75 57.70 60.09 1,808,484 +2.59(+4.50%)
Apr 23, 2007 57.74 58.09 57.38 57.51 529,919 -0.36(-0.62%)
Apr 20, 2007 57.82 58.14 57.55 57.87 514,167 +0.76(+1.33%)
Apr 19, 2007 57.36 57.42 56.94 57.11 458,253 -0.76(-1.31%)
Apr 18, 2007 57.51 58.03 57.23 57.87 366,867 +0.12(+0.22%)
Apr 17, 2007 57.93 57.93 57.38 57.74 452,121 -0.08(-0.14%)
Apr 16, 2007 57.67 58.18 57.57 57.82 606,996 +0.52(+0.91%)
Apr 13, 2007 55.70 57.33 55.55 57.30 1,072,705 +1.72(+3.10%)
Apr 12, 2007 55.31 55.74 55.09 55.58 554,587 -0.08(-0.15%)
Apr 11, 2007 55.29 55.93 55.01 55.66 685,276 +0.57(+1.04%)
Apr 10, 2007 55.25 55.45 54.75 55.09 489,150 -0.36(-0.65%)
Apr 09, 2007 55.31 55.63 54.88 55.45 332,116 +0.19(+0.35%)
Apr 05, 2007 55.43 55.46 54.60 55.25 381,296 -0.08(-0.15%)
Apr 04, 2007 55.29 55.45 54.98 55.34 420,376 +0.13(+0.24%)
Apr 03, 2007 55.30 55.64 55.04 55.20 537,735 +0.09(+0.17%)
Apr 02, 2007 54.15 55.20 54.11 55.11 555,243 +0.27(+0.50%)
Mar 30, 2007 54.88 55.25 54.08 54.84 416,528 +0.04(+0.08%)
Mar 29, 2007 55.26 55.40 53.96 54.80 310,472 +0.11(+0.20%)
Mar 28, 2007 55.36 55.77 54.31 54.69 1,473,962 -0.88(-1.59%)
Mar 27, 2007 55.40 55.77 55.31 55.57 564,189 -0.10(-0.18%)
Mar 26, 2007 55.89 56.09 54.97 55.67 422,901 +0.08(+0.15%)
Mar 23, 2007 55.08 55.84 54.95 55.59 482,031 +0.68(+1.24%)
Mar 22, 2007 54.78 55.40 54.41 54.90 581,624 +0.47(+0.87%)
Mar 21, 2007 54.06 54.83 53.51 54.43 467,981 +0.54(+1.00%)
Mar 20, 2007 53.16 54.01 53.03 53.89 719,911 +0.62(+1.17%)
Mar 19, 2007 52.89 53.48 52.79 53.27 431,438 +0.81(+1.55%)
Mar 16, 2007 52.83 53.17 52.06 52.45 801,168 -0.37(-0.71%)
Mar 15, 2007 52.82 53.02 52.23 52.83 917,867 +0.06(+0.11%)
Mar 14, 2007 50.48 52.99 49.93 52.77 2,091,478 +2.81(+5.63%)
Mar 13, 2007 51.69 51.46 49.87 49.96 817,906 -1.73(-3.35%)
Mar 12, 2007 50.70 51.75 50.65 51.69 786,089 +0.86(+1.69%)
Mar 09, 2007 51.56 51.79 50.45 50.83 485,909 -0.37(-0.73%)
Mar 08, 2007 51.06 51.63 50.95 51.20 707,160 +0.47(+0.92%)
Mar 07, 2007 50.22 51.32 50.08 50.74 685,757 +0.31(+0.61%)
Mar 06, 2007 49.89 50.76 49.48 50.43 914,823 +1.43(+2.92%)
Mar 05, 2007 49.07 49.72 48.93 49.00 1,193,070 -0.73(-1.47%)
Mar 02, 2007 50.29 50.41 49.19 49.73 1,226,859 -0.96(-1.89%)
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.