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 (%)
Jan 30, 2009 22.79 23.06 22.24 22.44 0 -0.14(-0.63%)
Jan 29, 2009 22.87 22.99 22.24 22.58 444,944 -0.71(-3.04%)
Jan 28, 2009 22.37 23.33 22.33 23.29 645,299 +1.25(+5.66%)
Jan 27, 2009 22.20 22.44 21.63 22.04 307,708 +0.13(+0.61%)
Jan 26, 2009 21.53 22.27 21.32 21.91 642,026 +0.47(+2.21%)
Jan 23, 2009 20.92 22.18 20.82 21.43 468,819 -0.08(-0.39%)
Jan 22, 2009 21.52 22.01 21.01 21.51 519,348 -0.37(-1.71%)
Jan 21, 2009 21.08 21.98 20.91 21.89 553,587 +1.16(+5.58%)
Jan 20, 2009 22.32 22.51 20.64 20.73 687,826 -1.86(-8.24%)
Jan 16, 2009 23.84 23.84 21.95 22.60 0 -1.10(-4.63%)
Jan 15, 2009 23.21 23.93 22.49 23.69 540,998 +0.45(+1.93%)
Jan 14, 2009 24.38 24.39 23.04 23.24 544,694 -1.56(-6.30%)
Jan 13, 2009 24.64 24.91 24.27 24.81 706,294 -0.05(-0.20%)
Jan 12, 2009 25.36 25.36 24.52 24.86 703,200 -0.42(-1.65%)
Jan 09, 2009 26.06 26.19 25.27 25.27 522,110 -0.94(-3.59%)
Jan 08, 2009 25.98 26.81 25.87 26.21 859,988 +0.10(+0.38%)
Jan 07, 2009 26.16 26.41 24.93 26.11 1,536,348 -0.41(-1.54%)
Jan 06, 2009 26.61 27.44 26.17 26.52 1,350,662 +0.07(+0.28%)
Jan 05, 2009 26.80 27.15 26.15 26.45 595,030 -0.31(-1.15%)
Jan 02, 2009 25.07 27.08 24.87 26.75 0 +1.70(+6.81%)
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.