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 31, 2011 55.39 56.05 55.11 55.87 254,217 +0.71(+1.28%)
Jan 28, 2011 56.42 56.64 55.03 55.16 339,903 -1.20(-2.13%)
Jan 27, 2011 55.86 56.81 55.75 56.36 257,662 +0.63(+1.12%)
Jan 26, 2011 55.30 56.51 55.30 55.74 382,135 +0.64(+1.17%)
Jan 25, 2011 54.80 55.09 54.36 55.09 244,336 -0.05(-0.10%)
Jan 24, 2011 54.90 55.37 54.70 55.15 209,968 +0.38(+0.69%)
Jan 21, 2011 54.74 55.03 54.33 54.77 230,839 +0.46(+0.85%)
Jan 20, 2011 54.00 54.40 53.42 54.31 221,176 +0.04(+0.08%)
Jan 19, 2011 54.92 54.97 54.09 54.26 279,841 -0.62(-1.13%)
Jan 18, 2011 55.13 55.28 54.28 54.88 167,433 -0.49(-0.88%)
Jan 14, 2011 54.64 55.51 54.47 55.37 325,129 +0.76(+1.39%)
Jan 13, 2011 54.34 54.77 54.15 54.61 138,478 +0.18(+0.32%)
Jan 12, 2011 54.59 54.59 53.76 54.43 382,278 +0.37(+0.69%)
Jan 11, 2011 55.00 55.00 53.89 54.06 259,723 -0.65(-1.19%)
Jan 10, 2011 54.23 54.92 53.80 54.71 170,370 +0.26(+0.47%)
Jan 07, 2011 55.00 55.09 53.73 54.46 486,809 -0.36(-0.66%)
Jan 06, 2011 54.61 55.39 54.39 54.82 432,068 +0.40(+0.73%)
Jan 05, 2011 53.41 54.53 53.13 54.42 276,349 +0.84(+1.57%)
Jan 04, 2011 54.24 54.24 52.56 53.58 378,061 -0.42(-0.77%)
Jan 03, 2011 53.11 54.22 52.58 54.00 481,143 +1.25(+2.38%)
Dec 31, 2010 52.92 53.12 52.42 52.74 180,519 -0.21(-0.40%)
Dec 30, 2010 52.96 53.29 52.95 52.96 153,685 -0.01(-0.02%)
Dec 29, 2010 53.80 53.80 52.81 52.96 298,422 -0.67(-1.25%)
Dec 28, 2010 53.73 54.01 53.39 53.64 119,248 -0.05(-0.10%)
Dec 27, 2010 53.26 53.74 52.91 53.69 133,152 +0.25(+0.46%)
Dec 23, 2010 53.11 53.77 52.97 53.44 218,640 +0.22(+0.41%)
Dec 22, 2010 52.90 53.28 52.45 53.22 190,394 +0.25(+0.47%)
Dec 21, 2010 52.98 53.05 52.36 52.97 331,556 +0.04(+0.08%)
Dec 20, 2010 52.97 52.98 52.57 52.93 392,736 +0.11(+0.22%)
Dec 17, 2010 52.44 52.82 51.84 52.81 448,499 +0.37(+0.71%)
Dec 16, 2010 52.05 52.60 51.99 52.44 265,163 +0.39(+0.75%)
Dec 15, 2010 51.76 52.26 51.24 52.05 452,565 +0.18(+0.34%)
Dec 14, 2010 51.33 52.07 51.16 51.88 225,069 +0.81(+1.59%)
Dec 13, 2010 51.95 52.26 51.02 51.07 448,542 -0.64(-1.25%)
Dec 10, 2010 51.58 51.88 51.00 51.71 205,904 +0.29(+0.57%)
Dec 09, 2010 51.53 51.86 51.15 51.42 172,957 +0.27(+0.54%)
Dec 08, 2010 51.11 51.36 50.82 51.15 389,255 +0.21(+0.42%)
Dec 07, 2010 51.38 51.52 50.84 50.93 308,710 -0.15(-0.29%)
Dec 06, 2010 51.24 51.26 50.84 51.08 309,629 -0.28(-0.55%)
Dec 03, 2010 50.84 51.55 50.68 51.37 219,086 +0.29(+0.57%)
Dec 02, 2010 49.63 51.15 49.63 51.07 488,676 +1.47(+2.95%)
Dec 01, 2010 50.36 50.76 49.58 49.61 704,556 +0.27(+0.55%)
Nov 30, 2010 49.48 49.66 49.04 49.33 393,011 -0.78(-1.55%)
Nov 29, 2010 50.93 51.15 49.74 50.11 291,086 -1.32(-2.56%)
Nov 26, 2010 51.27 51.75 51.10 51.43 70,831 -0.15(-0.29%)
Nov 24, 2010 49.51 51.58 51.58 51.58 393,984 +2.47(+5.04%)
Nov 23, 2010 49.36 49.49 48.96 49.11 249,084 -0.87(-1.75%)
Nov 22, 2010 49.93 50.31 49.39 49.98 234,346 -0.16(-0.32%)
Nov 19, 2010 49.47 50.36 49.06 50.14 311,253 +0.59(+1.19%)
Nov 18, 2010 49.14 49.84 49.06 49.55 195,486 +1.09(+2.24%)
Nov 17, 2010 48.18 48.66 47.90 48.46 240,911 +0.24(+0.49%)
Nov 16, 2010 49.47 49.56 47.89 48.22 1,005,940 -1.62(-3.24%)
Nov 15, 2010 51.10 51.10 49.71 49.84 329,642 -1.00(-1.96%)
Nov 12, 2010 51.08 51.96 50.65 50.84 267,046 -0.68(-1.32%)
Nov 11, 2010 51.69 51.78 50.74 51.52 306,709 -0.80(-1.54%)
Nov 10, 2010 52.13 52.37 51.14 52.32 250,511 +0.26(+0.51%)
Nov 09, 2010 51.74 52.43 51.67 52.05 379,026 +0.47(+0.91%)
Nov 08, 2010 51.13 51.69 51.01 51.59 301,899 +0.38(+0.74%)
Nov 05, 2010 50.94 51.24 50.60 51.21 212,047 +0.26(+0.50%)
Nov 04, 2010 50.62 50.98 50.05 50.95 310,357 +1.19(+2.40%)
Nov 03, 2010 49.64 49.97 48.93 49.76 265,873 +0.13(+0.27%)
Nov 02, 2010 47.98 49.64 47.98 49.63 354,721 +2.14(+4.50%)
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.