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 (%)
Oct 31, 2011 58.24 59.99 57.69 58.69 371,941 -0.61(-1.03%)
Oct 28, 2011 59.08 59.99 58.71 59.30 348,552 +0.12(+0.20%)
Oct 27, 2011 59.63 60.14 57.97 59.18 615,144 +1.52(+2.64%)
Oct 26, 2011 57.52 58.22 56.00 57.66 579,720 +1.54(+2.74%)
Oct 25, 2011 57.00 59.45 51.81 56.12 1,058,480 +3.44(+6.53%)
Oct 24, 2011 50.62 53.15 50.62 52.68 304,305 +2.18(+4.32%)
Oct 21, 2011 49.76 50.65 48.73 50.50 358,674 +1.68(+3.44%)
Oct 20, 2011 48.75 49.49 47.90 48.82 363,964 +0.14(+0.29%)
Oct 19, 2011 51.03 51.03 48.36 48.68 546,073 -2.69(-5.24%)
Oct 18, 2011 49.85 51.74 49.26 51.37 324,158 +1.45(+2.90%)
Oct 17, 2011 52.30 52.30 49.76 49.92 246,895 -2.98(-5.63%)
Oct 14, 2011 51.51 53.00 51.35 52.90 229,121 +2.06(+4.05%)
Oct 13, 2011 51.54 51.85 50.21 50.84 258,051 -1.20(-2.31%)
Oct 12, 2011 50.81 52.87 50.81 52.04 295,074 +1.70(+3.38%)
Oct 11, 2011 50.59 50.88 49.69 50.34 201,767 -0.97(-1.89%)
Oct 10, 2011 50.60 51.31 50.07 51.31 220,339 +1.94(+3.93%)
Oct 07, 2011 48.43 51.09 48.03 49.37 430,066 +1.32(+2.75%)
Oct 06, 2011 47.93 48.10 47.41 48.05 754,576 -0.22(-0.46%)
Oct 05, 2011 48.44 49.30 47.66 48.27 345,426 +0.13(+0.27%)
Oct 04, 2011 44.65 48.23 44.52 48.14 553,316 +3.04(+6.74%)
Oct 03, 2011 47.00 47.51 45.05 45.10 543,517 -2.34(-4.93%)
Sep 30, 2011 48.79 49.39 47.38 47.44 324,320 -2.39(-4.80%)
Sep 29, 2011 50.56 50.81 48.35 49.83 300,356 +0.53(+1.08%)
Sep 28, 2011 52.25 52.40 49.18 49.30 336,430 -2.83(-5.43%)
Sep 27, 2011 50.07 53.67 49.92 52.13 658,544 +3.22(+6.58%)
Sep 26, 2011 50.00 50.02 48.22 48.91 512,579 -0.57(-1.15%)
Sep 23, 2011 48.99 49.94 48.75 49.48 325,766 +0.15(+0.30%)
Sep 22, 2011 51.16 51.18 48.37 49.33 772,235 -3.74(-7.05%)
Sep 21, 2011 55.65 56.06 53.00 53.07 394,192 -2.44(-4.40%)
Sep 20, 2011 57.85 58.06 55.43 55.51 455,483 -2.23(-3.86%)
Sep 19, 2011 57.22 58.22 56.73 57.74 225,079 -0.89(-1.52%)
Sep 16, 2011 59.01 59.37 57.93 58.63 631,420 +0.02(+0.03%)
Sep 15, 2011 58.20 58.82 57.35 58.61 269,723 +1.10(+1.91%)
Sep 14, 2011 56.28 58.18 54.91 57.51 383,746 +1.81(+3.25%)
Sep 13, 2011 55.22 55.90 54.76 55.70 476,548 +0.53(+0.96%)
Sep 12, 2011 53.44 55.21 53.25 55.17 255,658 +1.02(+1.88%)
Sep 09, 2011 56.17 56.39 53.54 54.15 326,944 -2.41(-4.26%)
Sep 08, 2011 57.66 58.21 56.15 56.56 291,065 -1.37(-2.36%)
Sep 07, 2011 56.88 58.00 56.63 57.93 360,051 +2.08(+3.72%)
Sep 06, 2011 54.20 56.08 53.90 55.85 439,134 -0.26(-0.46%)
Sep 02, 2011 56.83 57.67 55.88 56.11 362,296 -2.35(-4.02%)
Sep 01, 2011 58.90 60.20 58.16 58.46 439,789 -0.55(-0.93%)
Aug 31, 2011 58.23 59.48 58.09 59.01 496,626 +1.07(+1.85%)
Aug 30, 2011 56.84 58.53 56.51 57.94 440,261 +0.58(+1.01%)
Aug 29, 2011 55.04 57.52 54.66 57.36 426,218 +3.17(+5.85%)
Aug 26, 2011 51.40 54.51 51.02 54.19 414,786 +2.12(+4.07%)
Aug 25, 2011 52.45 53.18 51.44 52.07 543,938 +0.10(+0.19%)
Aug 24, 2011 51.03 52.16 50.45 51.97 246,418 +0.68(+1.33%)
Aug 23, 2011 48.95 51.32 48.95 51.29 412,624 +2.57(+5.28%)
Aug 22, 2011 50.05 50.09 48.49 48.72 331,538 +0.02(+0.04%)
Aug 19, 2011 48.13 50.44 48.05 48.70 474,676 -0.39(-0.79%)
Aug 18, 2011 51.19 51.36 48.64 49.09 594,166 -3.94(-7.43%)
Aug 17, 2011 53.28 54.64 52.47 53.03 459,073 -0.26(-0.49%)
Aug 16, 2011 52.85 54.17 52.63 53.29 455,682 -0.54(-1.00%)
Aug 15, 2011 52.35 53.87 51.95 53.83 772,828 +2.10(+4.06%)
Aug 12, 2011 51.32 52.47 50.53 51.73 723,241 +0.74(+1.45%)
Aug 11, 2011 48.51 51.93 48.15 50.99 907,355 +2.87(+5.96%)
Aug 10, 2011 50.38 51.02 48.02 48.12 765,658 -3.61(-6.98%)
Aug 09, 2011 51.94 51.76 47.81 51.73 1,057,003 +2.73(+5.57%)
Aug 08, 2011 51.94 53.38 48.51 49.00 759,953 -4.70(-8.75%)
Aug 05, 2011 55.70 55.81 52.84 53.70 514,738 -1.26(-2.29%)
Aug 04, 2011 58.32 58.89 54.87 54.96 628,277 -4.40(-7.41%)
Aug 03, 2011 59.25 60.00 58.26 59.36 497,232 -1.12(-1.85%)
Aug 02, 2011 62.25 62.81 60.27 60.48 356,548 -2.32(-3.69%)
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.