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 (%)
Feb 29, 2008 55.80 56.51 54.24 54.38 438,431 -1.98(-3.51%)
Feb 28, 2008 57.29 57.37 55.84 56.36 280,651 -1.17(-2.04%)
Feb 27, 2008 57.32 58.60 56.82 57.53 473,459 -0.23(-0.40%)
Feb 26, 2008 57.95 58.89 57.36 57.77 322,202 -0.53(-0.91%)
Feb 25, 2008 57.22 58.49 56.34 58.30 487,232 +0.87(+1.52%)
Feb 22, 2008 57.21 57.57 55.92 57.42 375,030 +0.34(+0.60%)
Feb 21, 2008 58.13 58.46 56.74 57.08 531,676 -0.76(-1.31%)
Feb 20, 2008 56.22 58.14 55.62 57.84 301,372 +1.28(+2.26%)
Feb 19, 2008 57.01 57.42 55.54 56.56 953,310 +0.47(+0.85%)
Feb 18, 2008 56.69 57.27 55.24 56.09 0 +0.00(+0.00%)
Feb 15, 2008 56.69 57.27 55.24 56.09 520,529 -0.91(-1.60%)
Feb 14, 2008 60.06 60.07 56.30 57.00 724,920 -3.06(-5.10%)
Feb 13, 2008 58.34 60.34 58.08 60.06 750,542 +2.35(+4.08%)
Feb 12, 2008 57.80 58.63 56.47 57.71 1,026,210 +0.09(+0.16%)
Feb 11, 2008 57.03 57.84 55.88 57.62 396,688 +0.38(+0.67%)
Feb 08, 2008 57.39 58.46 56.56 57.23 357,608 -0.71(-1.22%)
Feb 07, 2008 56.14 58.71 55.84 57.94 567,427 +1.66(+2.96%)
Feb 06, 2008 57.87 58.58 56.07 56.28 488,314 -1.01(-1.77%)
Feb 05, 2008 56.71 57.90 56.44 57.29 1,298,799 -0.69(-1.19%)
Feb 04, 2008 58.61 59.05 57.58 57.98 563,435 -0.91(-1.54%)
Feb 01, 2008 58.30 59.64 57.71 58.89 595,872 +0.94(+1.62%)
Jan 31, 2008 55.76 58.91 55.17 57.95 998,481 +1.40(+2.47%)
Jan 30, 2008 56.89 58.34 56.43 56.55 916,685 -0.71(-1.23%)
Jan 29, 2008 50.40 58.75 50.11 57.26 3,812,039 +8.72(+17.95%)
Jan 28, 2008 47.67 48.70 46.70 48.54 792,294 +1.26(+2.67%)
Jan 25, 2008 47.76 48.37 47.16 47.28 452,807 +0.17(+0.37%)
Jan 24, 2008 46.06 47.84 45.99 47.10 970,376 +1.32(+2.89%)
Jan 23, 2008 43.89 45.81 43.56 45.78 1,092,545 +0.94(+2.10%)
Jan 22, 2008 43.80 45.69 43.46 44.84 713,774 -0.03(-0.07%)
Jan 21, 2008 45.85 46.21 44.42 44.88 0 +0.00(+0.00%)
Jan 18, 2008 45.85 46.21 44.42 44.88 641,747 -0.71(-1.55%)
Jan 17, 2008 45.91 48.08 45.54 45.58 1,073,306 +0.07(+0.16%)
Jan 16, 2008 45.30 46.29 44.93 45.51 729,730 -0.05(-0.11%)
Jan 15, 2008 45.82 46.69 45.16 45.56 1,125,372 -0.90(-1.93%)
Jan 14, 2008 46.64 46.89 45.72 46.46 407,630 +0.39(+0.85%)
Jan 11, 2008 47.07 47.38 45.90 46.06 397,361 -1.38(-2.91%)
Jan 10, 2008 46.13 47.89 45.74 47.44 439,014 +0.88(+1.89%)
Jan 09, 2008 45.91 46.90 45.74 46.56 488,675 +0.37(+0.81%)
Jan 08, 2008 48.75 49.06 45.99 46.19 555,411 -2.21(-4.57%)
Jan 07, 2008 48.48 49.22 47.94 48.40 402,940 +0.05(+0.10%)
Jan 04, 2008 49.16 49.24 48.24 48.35 347,147 -1.37(-2.76%)
Jan 03, 2008 50.73 51.00 49.69 49.72 396,456 -1.01(-1.98%)
Jan 02, 2008 51.28 52.25 49.83 50.73 536,773 -1.06(-2.04%)
Jan 01, 2008 51.44 52.02 50.85 51.79 0 +0.00(+0.00%)
Dec 31, 2007 51.44 52.02 50.85 51.79 344,982 +0.00(+0.00%)
Dec 28, 2007 51.72 52.02 51.11 51.79 339,629 +0.21(+0.40%)
Dec 27, 2007 52.02 52.02 51.20 51.58 275,000 -0.68(-1.31%)
Dec 26, 2007 52.46 52.59 51.86 52.26 280,971 -0.17(-0.33%)
Dec 24, 2007 52.51 52.92 52.31 52.43 91,328 +0.46(+0.88%)
Dec 21, 2007 51.74 52.68 51.56 51.98 609,401 +0.95(+1.86%)
Dec 20, 2007 50.36 51.06 49.81 51.03 335,392 +1.08(+2.16%)
Dec 19, 2007 50.21 51.35 49.91 49.95 391,697 -0.45(-0.89%)
Dec 18, 2007 49.16 50.71 48.84 50.40 500,579 +1.57(+3.22%)
Dec 17, 2007 50.16 50.40 47.86 48.83 916,627 -1.84(-3.63%)
Dec 14, 2007 51.26 52.13 50.62 50.66 339,451 -1.09(-2.11%)
Dec 13, 2007 52.00 52.48 51.28 51.75 431,043 -0.93(-1.77%)
Dec 12, 2007 54.56 55.00 52.35 52.68 437,762 -0.50(-0.94%)
Dec 11, 2007 55.16 55.64 52.50 53.18 658,822 -1.74(-3.16%)
Dec 10, 2007 54.11 55.10 54.11 54.92 674,550 +1.05(+1.94%)
Dec 07, 2007 53.92 54.21 53.53 53.87 326,597 +0.34(+0.64%)
Dec 06, 2007 53.08 53.82 52.73 53.53 487,713 +0.82(+1.55%)
Dec 05, 2007 51.66 52.93 50.73 52.72 896,786 +1.98(+3.90%)
Dec 04, 2007 50.79 51.56 50.48 50.74 310,869 -0.62(-1.21%)
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.