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 (%)
Jun 30, 2010 42.60 43.67 42.42 42.60 2,383 -0.67(-1.55%)
Jun 29, 2010 44.42 44.50 43.00 43.27 302 -2.07(-4.57%)
Jun 25, 2010 45.34 46.05 44.64 45.34 682,842 +0.38(+0.85%)
Jun 24, 2010 44.96 45.88 44.82 44.96 222,616 -0.68(-1.49%)
Jun 23, 2010 45.67 46.42 45.31 45.64 267,039 -0.07(-0.15%)
Jun 22, 2010 45.71 47.46 45.61 45.71 763 -1.06(-2.27%)
Jun 21, 2010 47.26 48.06 46.54 46.77 368,132 +0.19(+0.41%)
Jun 18, 2010 46.58 47.31 46.51 46.58 297,455 +0.05(+0.11%)
Jun 17, 2010 46.53 46.72 45.82 46.53 250,200 +0.24(+0.52%)
Jun 16, 2010 45.84 46.60 45.69 46.29 401,755 +0.12(+0.26%)
Jun 15, 2010 46.17 46.48 44.58 46.17 1,326 +1.71(+3.85%)
Jun 14, 2010 44.62 45.28 44.30 44.46 272,056 +0.09(+0.20%)
Jun 11, 2010 43.45 44.50 43.17 44.37 217,048 +0.52(+1.19%)
Jun 10, 2010 43.85 44.09 43.55 43.85 1,819 +0.73(+1.69%)
Jun 09, 2010 43.72 44.44 42.88 43.12 545,584 -0.25(-0.58%)
Jun 08, 2010 43.33 43.66 42.46 43.37 423,943 +0.17(+0.39%)
Jun 07, 2010 45.22 45.22 43.19 43.20 773,056 -1.82(-4.04%)
Jun 04, 2010 45.02 46.66 44.87 45.02 423,983 -2.30(-4.86%)
Jun 03, 2010 47.32 47.55 46.75 47.32 374,365 +0.33(+0.70%)
Jun 02, 2010 46.99 46.99 45.91 46.99 455,942 +0.80(+1.73%)
Jun 01, 2010 46.19 47.22 46.11 46.19 1,280 -1.31(-2.76%)
May 28, 2010 47.50 48.14 47.32 47.50 398,233 -0.54(-1.12%)
May 27, 2010 47.63 48.05 47.19 48.04 434,214 +1.36(+2.91%)
May 26, 2010 46.68 47.81 46.47 46.68 1,079 +0.21(+0.45%)
May 25, 2010 46.24 46.82 45.61 46.47 795,950 -0.80(-1.69%)
May 24, 2010 47.80 48.57 47.26 47.27 631,471 -0.72(-1.50%)
May 21, 2010 48.77 49.30 47.53 47.99 1,229,577 -1.48(-2.99%)
May 20, 2010 50.38 51.15 49.47 49.47 1,017,922 -3.86(-7.24%)
May 19, 2010 53.15 53.77 52.42 53.33 1,010,444 +0.03(+0.06%)
May 18, 2010 52.99 53.50 52.50 53.30 574,033 +0.96(+1.83%)
May 17, 2010 52.45 53.35 51.50 52.34 498,188 +0.10(+0.19%)
May 14, 2010 52.24 53.06 51.51 52.24 240,020 -1.10(-2.06%)
May 13, 2010 53.81 54.12 53.04 53.34 205,110 -0.71(-1.31%)
May 12, 2010 53.06 54.15 52.99 54.05 230,984 +1.28(+2.43%)
May 11, 2010 53.00 53.58 52.58 52.77 392,582 +0.00(+0.00%)
May 10, 2010 52.39 52.85 52.10 52.77 480,898 +2.73(+5.46%)
May 07, 2010 50.91 51.24 49.14 50.04 642,849 +0.21(+0.42%)
May 06, 2010 51.42 52.01 48.13 49.83 1,199,583 -1.83(-3.54%)
May 05, 2010 51.78 52.56 51.60 51.66 349,125 -0.21(-0.40%)
May 04, 2010 52.80 52.87 51.52 51.87 326 -1.81(-3.37%)
May 03, 2010 52.55 53.78 52.52 53.68 453,494 +1.28(+2.44%)
Apr 30, 2010 53.62 54.16 52.33 52.40 492,769 -1.30(-2.42%)
Apr 29, 2010 53.36 53.80 53.32 53.70 363,071 +0.86(+1.63%)
Apr 28, 2010 52.21 52.97 52.04 52.84 523,871 +1.07(+2.07%)
Apr 27, 2010 52.56 53.27 51.56 51.77 130 -0.73(-1.39%)
Apr 26, 2010 53.14 53.37 52.29 52.50 561,378 -0.58(-1.09%)
Apr 23, 2010 51.20 53.15 50.94 53.08 530,873 +2.00(+3.92%)
Apr 22, 2010 49.12 51.12 48.79 51.08 493,281 +1.40(+2.82%)
Apr 21, 2010 49.66 49.88 49.00 49.68 325,800 +0.13(+0.26%)
Apr 20, 2010 48.72 49.71 48.49 49.55 323,131 +0.90(+1.85%)
Apr 19, 2010 48.38 48.80 47.81 48.65 188,306 -0.06(-0.12%)
Apr 16, 2010 49.11 49.22 48.15 48.71 236,297 -0.42(-0.85%)
Apr 15, 2010 48.56 49.52 48.45 49.13 845,067 +0.40(+0.82%)
Apr 14, 2010 47.99 48.73 47.75 48.73 325,177 +1.03(+2.16%)
Apr 13, 2010 47.40 47.70 47.29 47.70 173,413 +0.08(+0.17%)
Apr 12, 2010 47.80 47.88 47.47 47.62 191,229 -0.19(-0.40%)
Apr 09, 2010 47.64 47.85 46.71 47.81 346,481 +0.23(+0.48%)
Apr 08, 2010 47.55 47.81 46.80 47.58 165,016 -0.25(-0.52%)
Apr 07, 2010 47.54 48.05 47.38 47.83 242,187 +0.17(+0.36%)
Apr 06, 2010 47.76 48.02 47.13 47.66 276,920 -0.32(-0.67%)
Apr 05, 2010 47.42 47.98 47.07 47.98 143,381 +0.82(+1.74%)
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.