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 (%)
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%)
Jun 02, 2008 53.79 53.87 52.77 53.67 238,408 -0.40(-0.74%)
May 30, 2008 54.36 55.22 53.52 54.06 522,358 -0.30(-0.55%)
May 29, 2008 51.87 55.00 51.70 54.36 618,498 +2.44(+4.69%)
May 28, 2008 52.05 52.22 51.22 51.93 184,293 +0.07(+0.14%)
May 27, 2008 52.19 52.19 50.68 51.85 187,537 +0.27(+0.52%)
May 26, 2008 52.19 52.56 50.95 51.59 0 +0.00(+0.00%)
May 23, 2008 52.19 52.56 50.95 51.59 155,735 -1.22(-2.31%)
May 22, 2008 52.43 53.22 51.31 52.81 227,010 +0.55(+1.05%)
May 21, 2008 53.79 53.79 51.75 52.26 260,962 -1.10(-2.06%)
May 20, 2008 53.54 53.62 52.67 53.36 208,527 -0.54(-1.00%)
May 19, 2008 54.36 54.80 53.64 53.90 337,843 -0.59(-1.08%)
May 16, 2008 54.32 54.56 53.29 54.49 819,511 +0.57(+1.06%)
May 15, 2008 53.73 54.16 53.47 53.91 619,164 +0.07(+0.12%)
May 14, 2008 54.93 55.06 53.69 53.85 467,001 -0.96(-1.75%)
May 13, 2008 53.39 54.98 53.11 54.80 406,791 +1.41(+2.65%)
May 12, 2008 52.51 53.94 52.25 53.39 325,488 +1.18(+2.26%)
May 09, 2008 51.89 53.50 51.76 52.21 394,600 -0.47(-0.90%)
May 08, 2008 52.22 52.81 51.05 52.68 482,084 +0.78(+1.51%)
May 07, 2008 52.04 52.71 51.79 51.90 552,666 +0.02(+0.05%)
May 06, 2008 50.59 52.49 50.00 51.88 737,599 +0.89(+1.75%)
May 05, 2008 49.88 51.89 49.88 50.99 762,366 +0.39(+0.77%)
May 02, 2008 49.78 51.22 48.52 50.60 921,540 +0.98(+1.98%)
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.