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, 2013 78.61 79.21 78.02 78.54 200,333 +0.26(+0.33%)
Jul 30, 2013 77.19 78.41 76.53 78.29 197,811 +1.57(+2.05%)
Jul 29, 2013 76.48 77.17 76.44 76.72 269,550 +0.04(+0.05%)
Jul 26, 2013 77.68 77.89 76.27 76.68 261,123 -1.37(-1.76%)
Jul 25, 2013 75.87 78.12 75.37 78.05 515,213 +1.89(+2.48%)
Jul 24, 2013 75.82 76.43 74.96 76.16 435,014 +0.48(+0.64%)
Jul 23, 2013 72.83 76.00 72.82 75.68 772,854 -1.40(-1.82%)
Jul 22, 2013 77.65 77.39 76.93 77.08 337,803 -0.13(-0.17%)
Jul 19, 2013 76.41 77.41 76.29 77.21 243,704 +0.72(+0.94%)
Jul 18, 2013 75.81 76.49 75.65 76.49 203,161 +0.77(+1.01%)
Jul 17, 2013 74.63 76.04 74.63 75.73 109,980 +0.67(+0.89%)
Jul 16, 2013 75.55 75.57 75.02 75.05 244,038 -0.50(-0.66%)
Jul 15, 2013 75.21 75.88 75.21 75.56 135,556 +0.33(+0.44%)
Jul 12, 2013 74.65 75.54 74.65 75.22 194,367 +0.42(+0.56%)
Jul 11, 2013 75.62 75.62 74.30 74.81 202,133 +0.53(+0.71%)
Jul 10, 2013 73.95 74.73 73.73 74.28 166,658 +0.10(+0.14%)
Jul 09, 2013 72.95 74.24 72.61 74.17 272,747 +1.37(+1.88%)
Jul 08, 2013 72.08 72.95 72.01 72.80 221,542 +0.94(+1.30%)
Jul 05, 2013 72.07 72.21 71.20 71.87 323,974 +0.37(+0.52%)
Jul 03, 2013 71.08 71.67 71.08 71.50 187,698 -0.34(-0.47%)
Jul 02, 2013 71.96 72.71 71.51 71.84 191,394 -0.28(-0.39%)
Jul 01, 2013 71.81 72.54 71.12 72.12 426,291 +0.42(+0.58%)
Jun 28, 2013 71.43 72.07 70.98 71.71 347,569 +0.05(+0.07%)
Jun 27, 2013 70.15 71.82 70.15 71.66 141,872 +2.01(+2.89%)
Jun 26, 2013 70.65 70.86 69.60 69.64 430,863 -0.24(-0.34%)
Jun 25, 2013 70.11 70.56 69.63 69.88 386,614 +0.41(+0.59%)
Jun 24, 2013 69.85 70.25 69.45 69.47 356,880 -1.20(-1.70%)
Jun 21, 2013 71.18 71.46 69.81 70.67 357,268 -0.20(-0.28%)
Jun 20, 2013 72.34 72.39 70.70 70.87 304,474 -2.02(-2.78%)
Jun 19, 2013 73.61 73.82 72.51 72.90 225,425 -0.79(-1.07%)
Jun 18, 2013 72.93 73.96 72.77 73.68 187,812 +0.92(+1.26%)
Jun 17, 2013 73.11 73.24 72.42 72.77 290,504 +0.36(+0.50%)
Jun 14, 2013 72.78 73.25 72.25 72.41 221,619 -0.49(-0.67%)
Jun 13, 2013 71.56 73.03 70.54 72.90 215,017 +1.15(+1.61%)
Jun 12, 2013 73.34 73.47 71.40 71.74 198,524 -1.06(-1.46%)
Jun 11, 2013 72.15 73.35 71.70 72.80 224,585 -0.36(-0.49%)
Jun 10, 2013 73.25 73.55 72.67 73.16 118,293 +0.00(+0.00%)
Jun 07, 2013 73.09 73.89 72.70 73.16 209,015 +0.55(+0.76%)
Jun 06, 2013 71.59 72.65 71.51 72.61 189,278 +0.92(+1.28%)
Jun 05, 2013 72.23 72.65 71.23 71.70 240,941 -0.85(-1.17%)
Jun 04, 2013 73.17 73.99 71.85 72.55 189,654 -0.59(-0.80%)
Jun 03, 2013 72.57 73.19 71.41 73.13 293,332 +0.56(+0.77%)
May 31, 2013 72.47 73.73 72.24 72.58 133,861 -0.21(-0.29%)
May 30, 2013 72.06 73.17 71.99 72.78 121,813 +0.81(+1.13%)
May 29, 2013 72.01 72.25 71.19 71.97 191,856 -0.35(-0.48%)
May 28, 2013 72.56 73.17 71.91 72.32 415,696 +0.70(+0.98%)
May 24, 2013 71.26 72.03 70.67 71.62 196,958 +0.15(+0.21%)
May 23, 2013 70.73 71.75 70.73 71.47 201,092 +0.09(+0.13%)
May 22, 2013 72.18 72.68 70.85 71.37 355,131 -0.86(-1.19%)
May 21, 2013 71.87 72.67 71.55 72.24 215,365 +0.46(+0.65%)
May 20, 2013 70.71 72.12 70.71 71.77 178,307 +0.94(+1.32%)
May 17, 2013 70.36 70.89 70.21 70.84 391,856 +0.87(+1.24%)
May 16, 2013 69.91 70.86 69.73 69.97 417,833 -0.03(-0.04%)
May 15, 2013 69.02 70.20 68.93 69.99 172,427 +1.66(+2.44%)
May 13, 2013 68.78 68.92 68.18 68.33 135,648 -0.68(-0.99%)
May 10, 2013 68.58 69.08 68.38 69.01 128,006 +0.64(+0.94%)
May 09, 2013 68.42 68.91 68.16 68.37 200,931 -0.31(-0.45%)
May 08, 2013 68.23 68.68 67.95 68.68 179,828 +0.43(+0.62%)
May 07, 2013 67.92 68.50 67.37 68.25 335,652 +0.63(+0.94%)
May 06, 2013 67.51 68.36 67.39 67.62 380,565 +0.14(+0.21%)
May 03, 2013 66.52 68.00 66.08 67.48 217,179 +1.40(+2.12%)
May 02, 2013 66.01 66.31 65.81 66.08 302,289 +0.33(+0.50%)
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.