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, 2011 57.84 58.77 57.36 57.70 621,058 -0.10(-0.17%)
Jun 29, 2011 57.26 58.09 56.87 57.79 314,043 +0.84(+1.47%)
Jun 28, 2011 55.47 57.39 55.26 56.96 708,044 +2.93(+5.43%)
Jun 27, 2011 54.05 54.16 53.46 54.02 329,986 +0.04(+0.07%)
Jun 24, 2011 54.58 55.07 53.76 53.99 405,431 -0.49(-0.89%)
Jun 23, 2011 54.33 54.56 53.71 54.47 415,217 -0.63(-1.14%)
Jun 22, 2011 54.89 55.37 54.82 55.10 261,777 -0.19(-0.35%)
Jun 21, 2011 55.20 55.90 54.96 55.30 251,541 +0.41(+0.76%)
Jun 20, 2011 54.71 54.91 54.60 54.88 191,528 +0.56(+1.02%)
Jun 17, 2011 54.86 55.01 54.20 54.32 282,825 -0.12(-0.23%)
Jun 16, 2011 54.95 55.15 53.92 54.45 165,139 -0.39(-0.71%)
Jun 15, 2011 55.70 55.96 54.41 54.84 409,815 -1.74(-3.07%)
Jun 14, 2011 55.97 57.02 55.86 56.58 541,207 +1.14(+2.05%)
Jun 13, 2011 55.47 55.77 54.97 55.44 238,777 +0.11(+0.21%)
Jun 10, 2011 55.78 55.90 54.84 55.32 297,610 -0.78(-1.39%)
Jun 09, 2011 55.72 56.65 55.68 56.10 256,693 +0.19(+0.35%)
Jun 08, 2011 56.66 56.66 55.75 55.90 310,329 -1.06(-1.86%)
Jun 07, 2011 56.88 57.34 56.32 56.96 244,278 +0.45(+0.80%)
Jun 06, 2011 56.88 57.44 55.87 56.51 306,128 -0.49(-0.87%)
Jun 03, 2011 57.05 57.71 56.84 57.01 309,262 -1.28(-2.20%)
May 24, 2011 59.62 59.86 58.25 58.29 258,001 -1.32(-2.21%)
May 23, 2011 59.90 60.27 59.31 59.60 253,831 -0.97(-1.60%)
May 20, 2011 60.60 61.11 60.13 60.58 250,189 -0.32(-0.52%)
May 19, 2011 61.48 61.76 60.56 60.89 250,075 -0.21(-0.35%)
May 18, 2011 60.61 61.32 60.46 61.11 294,011 +0.64(+1.05%)
May 17, 2011 61.64 61.87 59.71 60.47 310,671 -1.36(-2.20%)
May 16, 2011 62.83 63.38 61.71 61.83 273,883 -1.40(-2.21%)
May 13, 2011 64.09 64.21 63.15 63.22 166,107 -0.90(-1.40%)
May 12, 2011 63.07 64.28 62.78 64.13 201,847 +0.07(+0.11%)
May 11, 2011 64.64 64.95 63.25 64.06 166,410 -0.63(-0.97%)
May 10, 2011 64.33 64.94 64.11 64.68 166,738 +0.62(+0.96%)
May 09, 2011 63.67 64.28 63.14 64.06 175,691 +0.22(+0.35%)
May 06, 2011 64.51 65.03 63.34 63.84 187,841 +0.13(+0.21%)
May 05, 2011 63.78 65.06 63.20 63.71 239,529 -0.50(-0.78%)
May 04, 2011 64.58 64.90 63.27 64.21 245,774 -0.45(-0.70%)
May 03, 2011 65.79 66.11 64.33 64.66 202,969 -1.27(-1.93%)
May 02, 2011 66.11 66.18 65.82 65.94 333,849 -0.42(-0.63%)
Apr 29, 2011 66.71 66.71 66.12 66.35 211,637 -0.23(-0.34%)
Apr 28, 2011 66.32 66.86 65.96 66.58 157,725 +0.19(+0.28%)
Apr 27, 2011 67.00 67.25 65.93 66.39 421,031 -0.34(-0.52%)
Apr 26, 2011 65.20 67.03 64.98 66.74 555,539 +2.23(+3.45%)
Apr 25, 2011 64.91 64.94 64.13 64.51 201,867 -0.19(-0.30%)
Apr 21, 2011 64.90 65.27 64.17 64.71 295,341 +0.35(+0.55%)
Apr 20, 2011 63.90 64.51 63.78 64.36 226,401 +1.45(+2.30%)
Apr 19, 2011 62.94 63.18 62.58 62.91 134,993 +0.34(+0.55%)
Apr 18, 2011 62.40 62.71 61.70 62.56 206,981 -0.55(-0.87%)
Apr 15, 2011 62.59 63.50 62.47 63.11 195,427 +0.34(+0.53%)
Apr 14, 2011 62.32 63.00 62.15 62.77 216,652 -0.14(-0.22%)
Apr 13, 2011 63.58 64.05 62.22 62.92 504,528 -0.19(-0.31%)
Apr 12, 2011 63.60 64.11 62.87 63.11 356,195 -0.92(-1.43%)
Apr 11, 2011 63.63 64.69 63.23 64.03 408,887 +0.43(+0.68%)
Apr 08, 2011 64.46 64.47 63.33 63.60 226,787 -0.50(-0.79%)
Apr 07, 2011 63.65 64.71 63.45 64.10 640,951 +0.70(+1.10%)
Apr 06, 2011 62.09 63.58 62.09 63.40 581,841 +2.38(+3.91%)
Apr 05, 2011 60.43 61.36 60.37 61.02 203,073 +0.31(+0.51%)
Apr 04, 2011 60.43 60.91 60.11 60.71 179,525 +0.40(+0.66%)
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.