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 (%)
Feb 29, 2012 61.56 61.98 60.75 61.41 349,525 +0.03(+0.04%)
Feb 28, 2012 60.65 61.68 60.36 61.38 286,498 +0.73(+1.21%)
Feb 27, 2012 60.73 61.11 59.62 60.65 282,542 -0.76(-1.24%)
Feb 24, 2012 61.44 62.32 60.84 61.41 198,679 +0.46(+0.75%)
Feb 23, 2012 60.48 61.25 59.85 60.95 177,770 +0.24(+0.39%)
Feb 22, 2012 61.53 61.82 60.60 60.71 142,815 -1.17(-1.90%)
Feb 21, 2012 61.32 62.31 60.96 61.88 190,443 +0.57(+0.94%)
Feb 17, 2012 61.72 61.79 61.11 61.31 109,585 -0.12(-0.20%)
Feb 16, 2012 60.89 61.68 60.87 61.43 344,057 +0.63(+1.03%)
Feb 15, 2012 61.69 61.85 60.51 60.81 150,693 -0.63(-1.02%)
Feb 14, 2012 61.22 61.83 60.76 61.43 228,755 -0.32(-0.51%)
Feb 13, 2012 61.97 62.35 61.41 61.75 262,036 +0.64(+1.05%)
Feb 10, 2012 61.29 61.50 60.78 61.11 200,823 -0.92(-1.48%)
Feb 09, 2012 62.35 62.64 61.79 62.02 259,628 -0.34(-0.54%)
Feb 08, 2012 62.19 62.62 61.90 62.36 135,523 +0.17(+0.27%)
Feb 07, 2012 61.72 62.30 61.45 62.19 190,912 +0.18(+0.28%)
Feb 06, 2012 62.00 62.44 61.63 62.02 229,681 -0.49(-0.78%)
Feb 03, 2012 61.21 62.93 61.21 62.50 503,560 +2.44(+4.06%)
Feb 02, 2012 58.84 60.19 58.84 60.06 405,809 +1.28(+2.18%)
Feb 01, 2012 58.27 58.93 57.69 58.78 385,891 +0.94(+1.62%)
Jan 31, 2012 58.70 59.16 56.38 57.85 680,410 -1.98(-3.31%)
Jan 30, 2012 59.81 60.49 59.51 59.83 194,129 -0.48(-0.79%)
Jan 27, 2012 59.77 60.61 59.72 60.30 144,496 +0.16(+0.26%)
Jan 26, 2012 60.06 60.68 59.79 60.14 222,119 +0.58(+0.98%)
Jan 25, 2012 59.02 59.72 58.73 59.56 113,485 +0.27(+0.46%)
Jan 24, 2012 58.75 60.01 58.15 59.29 149,450 +0.21(+0.36%)
Jan 23, 2012 58.50 59.45 58.28 59.07 162,094 +0.26(+0.45%)
Jan 20, 2012 58.75 59.15 58.28 58.81 148,276 -0.05(-0.09%)
Jan 19, 2012 57.79 59.27 57.21 58.86 237,478 +1.16(+2.00%)
Jan 18, 2012 56.80 57.94 56.79 57.71 258,469 +0.92(+1.62%)
Jan 17, 2012 57.43 57.77 56.47 56.79 347,227 -0.33(-0.57%)
Jan 13, 2012 56.65 57.65 56.65 57.11 154,840 -0.38(-0.66%)
Jan 12, 2012 57.39 57.97 56.59 57.49 207,630 +0.54(+0.95%)
Jan 11, 2012 56.20 57.40 56.11 56.96 410,203 +0.93(+1.65%)
Jan 10, 2012 55.62 56.40 55.30 56.03 323,445 +1.29(+2.36%)
Jan 09, 2012 54.84 55.15 54.24 54.74 401,590 +0.26(+0.49%)
Jan 06, 2012 54.15 54.88 53.53 54.47 253,999 +0.41(+0.75%)
Jan 05, 2012 53.65 54.27 52.85 54.07 374,059 -0.02(-0.03%)
Jan 04, 2012 53.77 54.53 53.17 54.09 177,456 +1.42(+2.70%)
Dec 30, 2011 53.29 53.50 52.66 52.66 121,448 -0.63(-1.18%)
Dec 29, 2011 52.84 53.50 52.80 53.29 88,786 +0.49(+0.92%)
Dec 28, 2011 53.88 54.09 52.56 52.81 265,385 -1.19(-2.21%)
Dec 27, 2011 53.41 54.37 53.11 54.00 102,016 +0.10(+0.18%)
Dec 23, 2011 53.20 53.90 52.92 53.90 68,167 +1.85(+3.56%)
Dec 21, 2011 52.47 52.86 51.07 52.05 137,283 -0.75(-1.42%)
Dec 20, 2011 51.57 52.88 51.19 52.80 253,470 +2.39(+4.75%)
Dec 19, 2011 51.96 52.18 50.31 50.40 130,162 -1.08(-2.09%)
Dec 16, 2011 50.93 51.82 50.33 51.48 434,480 +1.04(+2.07%)
Dec 15, 2011 51.42 51.75 50.16 50.44 182,007 -0.34(-0.68%)
Dec 14, 2011 51.28 51.30 49.95 50.78 369,664 -1.02(-1.96%)
Dec 13, 2011 53.64 54.31 51.40 51.80 343,218 -1.40(-2.64%)
Dec 12, 2011 53.60 53.60 52.63 53.20 138,563 -1.20(-2.21%)
Dec 09, 2011 53.33 54.69 53.27 54.40 189,333 +1.41(+2.67%)
Dec 08, 2011 54.26 54.48 52.90 52.99 168,065 -1.96(-3.57%)
Dec 07, 2011 54.69 55.23 53.75 54.95 292,404 -0.34(-0.62%)
Dec 06, 2011 54.73 55.62 54.35 55.30 256,554 +0.48(+0.87%)
Dec 05, 2011 53.79 55.35 53.34 54.82 282,934 +1.83(+3.45%)
Dec 02, 2011 53.82 54.27 52.50 52.99 311,847 -0.46(-0.86%)
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.