Indicators

Anixter International Inc (NY: AXE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.93	34.26	33.40	34.11	282,532	+0.39(+1.16%)
May 28, 2009	33.53	34.38	32.67	33.72	624,666	+0.63(+1.91%)
May 27, 2009	34.07	34.07	32.94	33.09	673,819	-0.83(-2.45%)
May 26, 2009	32.22	33.94	32.02	33.92	1,005,739	+1.30(+3.98%)
May 22, 2009	32.83	33.35	32.03	32.63	591,709	-0.17(-0.51%)
May 21, 2009	32.42	33.20	32.33	32.79	773,420	+0.00(+0.00%)
May 20, 2009	33.19	33.91	32.69	32.79	755,258	-0.22(-0.68%)
May 19, 2009	32.63	33.50	32.13	33.02	563,434	+0.39(+1.20%)
May 18, 2009	32.20	32.86	31.62	32.63	683,124	+0.71(+2.21%)
May 15, 2009	30.76	32.54	30.59	31.92	1,001,973	+2.05(+6.88%)
May 14, 2009	29.45	30.54	28.91	29.86	648,667	+0.47(+1.58%)
May 13, 2009	30.35	30.72	29.17	29.40	356,515	-0.71(-2.35%)
May 12, 2009	31.71	32.09	30.05	30.11	438,172	-1.44(-4.56%)
May 11, 2009	31.32	32.03	30.77	31.54	659,232	-0.33(-1.04%)
May 08, 2009	31.41	31.92	30.63	31.88	622,616	+0.96(+3.09%)
May 07, 2009	32.82	33.32	30.53	30.92	502,349	-1.51(-4.64%)
May 06, 2009	33.01	33.45	32.17	32.43	516,509	-0.29(-0.89%)
May 05, 2009	33.20	33.47	32.31	32.72	850,887	-0.59(-1.77%)
May 04, 2009	32.88	33.31	32.78	33.31	727,106	+0.86(+2.67%)

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.