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 (%)
Sep 29, 2006 47.82 48.37 46.86 46.96 460,898 -0.51(-1.07%)
Sep 28, 2006 48.65 48.73 47.29 47.47 443,944 -1.18(-2.43%)
Sep 27, 2006 47.69 48.93 47.55 48.65 409,434 +0.67(+1.39%)
Sep 26, 2006 48.36 48.52 47.49 47.99 319,611 -0.58(-1.20%)
Sep 25, 2006 47.74 48.73 47.47 48.57 245,419 +1.12(+2.37%)
Sep 22, 2006 48.14 48.14 46.86 47.44 293,517 -0.71(-1.47%)
Sep 21, 2006 49.05 49.15 47.94 48.15 513,085 -0.25(-0.52%)
Sep 20, 2006 47.64 48.68 47.64 48.40 433,603 +0.85(+1.78%)
Sep 19, 2006 47.24 47.55 46.57 47.55 342,096 +0.35(+0.74%)
Sep 18, 2006 47.61 48.09 46.91 47.20 454,044 -0.57(-1.20%)
Sep 15, 2006 47.90 49.40 47.46 47.78 872,497 +0.33(+0.70%)
Sep 14, 2006 47.13 47.69 46.70 47.44 211,029 +0.11(+0.23%)
Sep 13, 2006 46.92 47.69 46.81 47.34 547,595 +0.54(+1.16%)
Sep 12, 2006 45.81 46.85 45.74 46.80 336,926 +1.20(+2.63%)
Sep 11, 2006 46.40 46.44 45.21 45.60 272,835 -0.74(-1.60%)
Sep 08, 2006 45.99 46.59 45.92 46.34 266,703 +0.52(+1.14%)
Sep 07, 2006 45.64 46.45 45.25 45.81 387,789 +0.14(+0.31%)
Sep 06, 2006 47.78 47.78 45.66 45.67 336,565 -2.19(-4.57%)
Sep 05, 2006 46.43 48.19 46.00 47.86 660,505 +1.89(+4.11%)
Sep 01, 2006 45.40 46.16 45.12 45.97 284,860 +0.66(+1.45%)
Aug 31, 2006 46.14 46.16 44.81 45.32 463,544 -0.80(-1.73%)
Aug 30, 2006 46.57 47.07 45.96 46.11 371,316 -0.50(-1.07%)
Aug 29, 2006 46.23 46.74 45.54 46.61 209,466 +0.59(+1.28%)
Aug 28, 2006 45.57 46.20 45.26 46.02 333,800 +0.61(+1.34%)
Aug 25, 2006 45.30 45.70 44.98 45.42 396,928 +0.02(+0.05%)
Aug 24, 2006 45.53 45.81 44.75 45.39 410,396 -0.06(-0.13%)
Aug 23, 2006 46.24 46.67 45.15 45.45 267,424 -0.67(-1.46%)
Aug 22, 2006 45.95 46.36 45.56 46.12 282,816 +0.09(+0.20%)
Aug 21, 2006 46.66 46.66 45.91 46.03 243,135 -0.84(-1.79%)
Aug 18, 2006 47.65 47.65 46.23 46.87 431,318 -0.57(-1.19%)
Aug 17, 2006 47.11 48.02 47.05 47.44 545,551 +0.16(+0.33%)
Aug 16, 2006 46.78 47.48 46.57 47.28 474,967 +0.71(+1.52%)
Aug 15, 2006 45.27 46.75 45.27 46.57 786,642 +1.71(+3.82%)
Aug 14, 2006 44.91 45.54 44.54 44.86 567,075 +0.16(+0.35%)
Aug 11, 2006 45.24 45.26 44.46 44.70 759,467 -0.46(-1.01%)
Aug 10, 2006 45.37 45.49 44.61 45.16 919,994 -0.39(-0.86%)
Aug 09, 2006 46.61 46.99 45.37 45.55 685,035 -0.73(-1.58%)
Aug 08, 2006 46.78 46.99 45.81 46.28 987,211 -0.29(-0.63%)
Aug 07, 2006 46.48 46.75 46.16 46.57 633,450 -0.12(-0.25%)
Aug 04, 2006 48.21 48.21 46.11 46.69 462,462 -0.59(-1.25%)
Aug 03, 2006 46.45 47.46 46.16 47.28 454,766 +0.62(+1.34%)
Aug 02, 2006 46.16 47.28 45.81 46.65 479,296 +0.85(+1.85%)
Aug 01, 2006 45.64 46.16 45.32 45.81 467,752 -0.04(-0.09%)
Jul 31, 2006 44.77 46.26 44.68 45.85 761,391 +1.15(+2.57%)
Jul 28, 2006 43.66 44.74 43.46 44.70 385,986 +1.12(+2.58%)
Jul 27, 2006 44.08 45.27 42.85 43.58 973,623 -0.42(-0.95%)
Jul 26, 2006 42.41 44.91 42.41 43.99 1,312,473 +1.79(+4.24%)
Jul 25, 2006 40.00 42.41 39.71 42.21 1,433,800 +3.45(+8.91%)
Jul 24, 2006 37.33 38.97 37.59 38.75 1,400,974 +1.42(+3.81%)
Jul 21, 2006 37.99 37.99 36.94 37.33 199,726 -0.91(-2.39%)
Jul 20, 2006 39.56 39.67 38.24 38.25 177,000 -1.15(-2.91%)
Jul 19, 2006 37.79 39.71 37.80 39.39 317,446 +1.61(+4.25%)
Jul 18, 2006 37.95 38.18 37.24 37.79 167,020 +0.05(+0.13%)
Jul 17, 2006 37.84 38.19 37.37 37.74 1,086,894 -0.40(-1.05%)
Jul 14, 2006 38.45 38.54 37.67 38.14 246,622 -0.12(-0.33%)
Jul 13, 2006 37.71 39.04 37.53 38.26 348,229 +0.40(+1.05%)
Jul 12, 2006 38.60 39.09 37.56 37.86 181,690 -0.88(-2.28%)
Jul 11, 2006 38.26 38.88 37.61 38.75 193,113 +0.31(+0.80%)
Jul 10, 2006 38.71 39.01 38.14 38.44 126,136 -0.28(-0.73%)
Jul 07, 2006 39.29 39.39 38.59 38.72 132,149 -0.74(-1.88%)
Jul 06, 2006 39.50 39.98 39.24 39.46 161,248 +0.28(+0.72%)
Jul 05, 2006 39.57 39.57 38.90 39.18 144,654 -0.60(-1.51%)
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.