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 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%)
Aug 02, 2010 40.81 41.31 40.60 40.92 405,385 +0.73(+1.82%)
Jul 30, 2010 40.18 40.71 39.41 40.18 319,649 -0.09(-0.23%)
Jul 29, 2010 40.83 41.55 39.79 40.28 386,993 -0.10(-0.25%)
Jul 28, 2010 40.38 41.28 40.28 40.38 1,196 -0.62(-1.52%)
Jul 27, 2010 41.93 43.24 40.33 41.00 818,062 +1.05(+2.62%)
Jul 26, 2010 39.24 39.97 38.87 39.95 535,221 +0.90(+2.30%)
Jul 23, 2010 38.18 39.08 38.12 39.05 335,393 +0.67(+1.73%)
Jul 22, 2010 37.64 38.51 37.64 38.39 307 +1.35(+3.64%)
Jul 21, 2010 37.77 37.90 36.79 37.04 428,318 -0.46(-1.22%)
Jul 20, 2010 36.42 37.55 36.13 37.50 205 +0.53(+1.44%)
Jul 19, 2010 36.97 37.12 36.38 36.97 183,000 +0.27(+0.75%)
Jul 16, 2010 36.69 37.05 36.57 36.69 549,983 -0.62(-1.65%)
Jul 15, 2010 36.91 37.42 36.14 37.31 357,561 +0.50(+1.36%)
Jul 14, 2010 36.61 37.22 36.51 36.81 271,487 -0.04(-0.11%)
Jul 13, 2010 36.85 36.97 35.64 36.85 2,925 +1.50(+4.23%)
Jul 12, 2010 35.74 36.00 34.94 35.35 333,634 -0.57(-1.57%)
Jul 09, 2010 35.92 35.92 35.24 35.92 238,272 +0.27(+0.77%)
Jul 08, 2010 35.64 36.11 35.26 35.64 338,582 +0.05(+0.14%)
Jul 07, 2010 35.59 35.64 34.43 35.59 310,977 +1.08(+3.13%)
Jul 06, 2010 34.51 35.62 34.32 34.51 1,790 -0.33(-0.95%)
Jul 02, 2010 34.85 35.36 34.60 34.85 239,479 -0.35(-0.99%)
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.