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 (%)
Jan 31, 2006 37.01 39.34 37.01 38.50 737,823 +2.11(+5.81%)
Jan 30, 2006 36.38 36.82 36.18 36.38 296,644 -0.06(-0.16%)
Jan 27, 2006 35.56 36.51 35.58 36.44 206,701 +0.88(+2.48%)
Jan 26, 2006 35.49 35.63 35.20 35.56 288,106 +0.17(+0.49%)
Jan 25, 2006 35.35 35.44 35.15 35.39 252,273 +0.06(+0.16%)
Jan 24, 2006 35.34 35.55 35.25 35.33 226,541 +0.04(+0.12%)
Jan 23, 2006 35.24 35.61 34.81 35.29 263,697 +0.20(+0.57%)
Jan 20, 2006 35.97 36.07 35.00 35.09 250,710 -0.72(-2.00%)
Jan 19, 2006 35.34 36.02 35.15 35.80 333,679 +0.54(+1.53%)
Jan 18, 2006 34.93 35.44 34.92 35.26 895,945 +0.17(+0.47%)
Jan 17, 2006 35.24 35.26 34.84 35.09 372,518 -0.39(-1.10%)
Jan 13, 2006 35.32 35.64 35.09 35.49 206,821 +0.37(+1.07%)
Jan 12, 2006 35.15 35.31 34.90 35.11 122,409 -0.04(-0.12%)
Jan 11, 2006 34.55 35.18 34.29 35.15 698,623 +0.52(+1.51%)
Jan 10, 2006 34.44 34.80 34.30 34.63 316,364 +0.07(+0.19%)
Jan 09, 2006 34.43 34.89 34.32 34.56 206,941 +0.23(+0.68%)
Jan 06, 2006 34.01 34.39 33.94 34.33 164,615 +0.49(+1.45%)
Jan 05, 2006 33.76 33.96 33.56 33.84 242,894 +0.07(+0.20%)
Jan 04, 2006 33.51 34.20 33.51 33.77 265,861 +0.21(+0.62%)
Jan 03, 2006 32.44 33.56 32.16 33.56 287,265 +1.03(+3.17%)
Dec 30, 2005 32.48 32.67 32.08 32.53 133,351 -0.07(-0.23%)
Dec 29, 2005 32.79 32.87 32.48 32.61 113,871 -0.29(-0.88%)
Dec 28, 2005 32.83 33.04 32.63 32.90 146,338 +0.22(+0.69%)
Dec 27, 2005 33.10 33.25 32.67 32.67 163,893 -0.35(-1.06%)
Dec 23, 2005 32.93 33.13 32.81 33.02 389,954 +0.26(+0.79%)
Dec 22, 2005 32.94 33.21 32.69 32.77 258,406 +0.03(+0.10%)
Dec 21, 2005 32.58 33.12 32.56 32.73 380,214 +0.24(+0.74%)
Dec 20, 2005 32.60 33.02 32.44 32.49 203,213 -0.10(-0.31%)
Dec 19, 2005 33.32 33.32 32.44 32.59 246,983 -0.69(-2.07%)
Dec 16, 2005 33.31 33.67 33.25 33.28 402,580 -0.01(-0.02%)
Dec 15, 2005 33.06 33.31 32.89 33.29 293,397 -0.27(-0.79%)
Dec 14, 2005 33.25 33.61 33.17 33.56 1,328,225 +0.30(+0.90%)
Dec 13, 2005 33.37 33.56 32.82 33.26 350,033 -0.09(-0.27%)
Dec 12, 2005 32.97 33.35 32.43 33.35 383,821 +0.47(+1.42%)
Dec 09, 2005 32.61 33.35 32.51 32.88 280,170 +0.27(+0.84%)
Dec 08, 2005 32.58 32.87 32.06 32.61 264,178 -0.03(-0.10%)
Dec 07, 2005 32.53 32.67 32.27 32.64 342,096 +0.05(+0.15%)
Dec 06, 2005 32.64 33.14 32.45 32.59 288,587 +0.26(+0.80%)
Dec 05, 2005 32.43 32.56 31.91 32.33 741,550 -0.06(-0.18%)
Dec 02, 2005 31.93 32.42 31.36 32.39 790,490 +0.59(+1.86%)
Dec 01, 2005 30.50 31.84 30.50 31.80 744,075 +1.33(+4.37%)
Nov 30, 2005 30.65 30.76 30.22 30.47 696,338 -0.10(-0.33%)
Nov 29, 2005 30.30 31.03 30.22 30.57 379,252 +0.33(+1.10%)
Nov 28, 2005 30.94 30.95 30.11 30.24 401,618 -0.70(-2.26%)
Nov 25, 2005 30.90 30.98 30.58 30.94 62,647 +0.15(+0.49%)
Nov 23, 2005 30.59 30.81 30.45 30.79 143,572 +0.10(+0.33%)
Nov 22, 2005 30.65 30.84 30.45 30.69 103,290 -0.03(-0.11%)
Nov 21, 2005 30.64 30.85 30.32 30.72 199,486 -0.02(-0.05%)
Nov 18, 2005 30.31 30.77 30.19 30.74 225,940 +0.55(+1.82%)
Nov 17, 2005 30.02 30.31 30.01 30.19 159,204 +0.00(+0.00%)
Nov 16, 2005 30.06 30.30 29.81 30.19 166,298 +0.23(+0.78%)
Nov 15, 2005 30.62 30.74 29.96 29.96 317,566 -0.83(-2.70%)
Nov 14, 2005 30.90 31.05 30.57 30.79 163,052 -0.02(-0.08%)
Nov 11, 2005 31.00 31.18 30.77 30.81 154,635 -0.28(-0.91%)
Nov 10, 2005 31.10 31.14 30.45 31.09 173,032 +0.03(+0.11%)
Nov 09, 2005 30.98 31.27 30.71 31.06 357,969 -0.02(-0.05%)
Nov 08, 2005 30.90 31.18 30.30 31.08 715,938 +0.08(+0.27%)
Nov 07, 2005 31.13 31.23 30.64 31.00 321,895 -0.13(-0.43%)
Nov 04, 2005 31.73 31.73 30.75 31.13 308,187 -0.56(-1.76%)
Nov 03, 2005 31.27 32.07 31.14 31.69 438,052 +0.50(+1.60%)
Nov 02, 2005 31.09 31.19 30.77 31.19 305,181 +0.09(+0.29%)
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.