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 (%)
Oct 30, 2009 35.26 35.73 34.73 34.80 568,666 -0.80(-2.24%)
Oct 29, 2009 35.15 35.89 34.93 35.60 673,277 +0.61(+1.73%)
Oct 28, 2009 35.08 35.45 34.76 35.00 1,010,299 -0.25(-0.71%)
Oct 27, 2009 34.93 35.99 34.30 35.24 2,001,145 +1.65(+4.93%)
Oct 26, 2009 34.65 34.89 33.04 33.59 1,067,855 -1.09(-3.14%)
Oct 23, 2009 34.97 35.00 34.55 34.68 859,946 -0.53(-1.51%)
Oct 22, 2009 34.57 35.25 34.14 35.21 446,801 +0.68(+1.98%)
Oct 21, 2009 34.60 35.35 34.42 34.53 411,258 -0.16(-0.46%)
Oct 20, 2009 34.32 34.77 34.30 34.69 485,694 -0.20(-0.57%)
Oct 19, 2009 34.98 35.29 34.85 34.89 230,952 +0.12(+0.36%)
Oct 16, 2009 34.85 35.01 34.31 34.76 463,525 -0.24(-0.69%)
Oct 15, 2009 34.81 35.23 34.79 35.00 268,058 -0.11(-0.31%)
Oct 14, 2009 34.79 35.15 34.67 35.11 379,794 +0.55(+1.59%)
Oct 13, 2009 34.65 34.84 33.98 34.56 221,622 -0.02(-0.05%)
Oct 12, 2009 35.06 35.14 34.49 34.58 355,313 +0.07(+0.19%)
Oct 09, 2009 34.19 34.51 34.10 34.51 348,109 +0.21(+0.61%)
Oct 08, 2009 34.41 34.85 34.14 34.30 548,873 +0.22(+0.66%)
Oct 07, 2009 33.52 34.23 33.46 34.08 794,417 +0.60(+1.79%)
Oct 06, 2009 33.06 33.86 32.66 33.48 1,200,790 +1.16(+3.58%)
Oct 05, 2009 32.18 32.56 32.01 32.33 230,159 +0.31(+0.96%)
Oct 02, 2009 32.24 32.34 31.79 32.02 356,794 -0.40(-1.23%)
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.