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 29, 2010 47.41 47.81 47.29 47.41 150,078 -0.04(-0.09%)
Oct 28, 2010 47.81 47.86 47.30 47.45 188,626 -0.03(-0.06%)
Oct 27, 2010 47.70 47.88 46.72 47.48 308,460 -2.37(-4.75%)
Oct 25, 2010 48.56 50.17 48.37 49.85 598,252 +1.56(+3.24%)
Oct 22, 2010 47.64 48.28 47.11 48.28 240,987 +0.67(+1.41%)
Oct 21, 2010 47.08 48.21 46.84 47.61 366,605 +0.92(+1.97%)
Oct 20, 2010 46.55 46.91 46.24 46.69 192,675 +0.39(+0.84%)
Oct 19, 2010 46.61 47.70 46.01 46.31 257,952 -1.22(-2.56%)
Oct 18, 2010 46.99 47.59 46.76 47.52 221,572 +0.45(+0.96%)
Oct 15, 2010 48.17 48.17 46.98 47.07 440,545 -0.42(-0.89%)
Oct 14, 2010 47.06 47.75 47.06 47.50 589,604 +0.52(+1.11%)
Oct 13, 2010 46.57 47.50 46.16 46.98 397,649 +0.54(+1.16%)
Oct 12, 2010 46.60 46.90 46.24 46.44 349,752 -0.23(-0.50%)
Oct 11, 2010 46.38 47.02 46.08 46.67 621,724 +0.38(+0.83%)
Oct 08, 2010 46.29 46.91 45.91 46.29 316,188 +0.02(+0.04%)
Oct 07, 2010 46.36 46.79 45.64 46.27 668 +0.27(+0.58%)
Oct 06, 2010 46.53 46.82 45.67 46.01 597,219 -0.55(-1.18%)
Oct 05, 2010 44.92 46.60 44.75 46.55 1,872 +2.21(+4.99%)
Oct 04, 2010 44.95 45.07 43.58 44.34 419,905 -0.80(-1.77%)
Oct 01, 2010 45.14 45.38 44.64 45.14 996,382 +0.24(+0.53%)
Sep 30, 2010 44.90 45.73 44.42 44.90 7,851 -0.30(-0.67%)
Sep 29, 2010 44.18 45.33 44.16 45.21 369,279 +0.77(+1.72%)
Sep 28, 2010 43.56 44.49 43.07 44.44 486 +1.00(+2.30%)
Sep 27, 2010 43.46 43.62 42.99 43.44 413,578 +0.10(+0.23%)
Sep 24, 2010 42.30 43.37 41.84 43.34 455,804 +2.62(+6.43%)
Sep 23, 2010 41.03 41.33 40.57 40.73 1,305 -0.54(-1.31%)
Sep 22, 2010 41.20 41.45 40.88 41.27 379,125 +0.00(+0.00%)
Sep 21, 2010 41.75 41.75 41.02 41.27 230,248 -0.57(-1.35%)
Sep 20, 2010 41.10 41.91 40.70 41.83 231,145 +0.76(+1.84%)
Sep 17, 2010 41.07 41.34 40.68 41.07 241,029 -0.16(-0.38%)
Sep 15, 2010 40.29 41.35 39.84 41.23 245,843 +0.73(+1.81%)
Sep 14, 2010 40.67 40.88 40.39 40.50 247,928 -0.16(-0.39%)
Sep 13, 2010 40.43 40.83 40.21 40.66 453,697 +0.61(+1.52%)
Sep 10, 2010 40.43 40.43 39.87 40.05 274,128 -0.18(-0.45%)
Sep 09, 2010 40.76 40.90 39.95 40.23 206,388 -0.04(-0.10%)
Sep 08, 2010 40.38 40.97 40.19 40.28 378 +0.03(+0.08%)
Sep 07, 2010 40.68 40.80 40.12 40.24 1,796 -0.71(-1.73%)
Sep 03, 2010 40.88 41.02 40.28 40.95 246,755 +0.47(+1.15%)
Sep 02, 2010 40.04 40.53 39.77 40.48 529 +0.65(+1.63%)
Sep 01, 2010 38.77 39.92 38.73 39.84 328,756 +1.70(+4.47%)
Aug 31, 2010 38.07 38.61 37.49 38.13 1,082 +0.04(+0.11%)
Aug 30, 2010 38.80 39.08 38.09 38.09 227,355 -0.90(-2.30%)
Aug 27, 2010 38.99 39.10 37.68 38.99 578,583 +0.81(+2.14%)
Aug 26, 2010 38.70 39.11 37.91 38.17 745 -0.44(-1.14%)
Aug 25, 2010 37.81 38.70 37.50 38.61 738 +0.37(+0.96%)
Aug 24, 2010 38.48 38.71 38.05 38.25 2,997 -0.96(-2.46%)
Aug 23, 2010 40.16 40.33 39.05 39.21 340,346 -0.59(-1.48%)
Aug 20, 2010 39.27 39.84 39.07 39.80 202,071 +0.21(+0.53%)
Aug 19, 2010 39.95 40.18 39.39 39.59 1,941 -0.56(-1.39%)
Aug 18, 2010 40.13 40.43 39.70 40.15 11,584 -0.08(-0.21%)
Aug 17, 2010 39.84 40.65 39.59 40.23 2,139 +0.85(+2.15%)
Aug 16, 2010 38.96 39.77 38.49 39.39 483,747 +0.31(+0.79%)
Aug 13, 2010 39.08 39.32 38.84 39.08 411,780 -0.25(-0.63%)
Aug 12, 2010 39.39 39.54 38.59 39.33 626,802 -0.47(-1.17%)
Aug 11, 2010 40.40 40.68 39.70 39.79 473,256 -1.50(-3.63%)
Aug 10, 2010 41.12 41.84 40.67 41.29 1,378 -0.14(-0.34%)
Aug 09, 2010 41.54 41.66 41.13 41.43 346,824 -0.11(-0.26%)
Aug 06, 2010 41.54 41.63 40.92 41.54 368,875 +0.29(+0.71%)
Aug 05, 2010 40.68 41.58 40.53 41.25 231,683 +0.22(+0.55%)
Aug 04, 2010 40.87 41.22 40.54 41.02 235 +0.24(+0.59%)
Aug 03, 2010 40.69 41.26 40.55 40.78 358 -0.13(-0.33%)
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.