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 (%)
Jul 31, 2006 44.77 46.26 44.68 45.85 761,391 +1.15(+2.57%)
Jul 28, 2006 43.66 44.74 43.46 44.70 385,986 +1.12(+2.58%)
Jul 27, 2006 44.08 45.27 42.85 43.58 973,623 -0.42(-0.95%)
Jul 26, 2006 42.41 44.91 42.41 43.99 1,312,473 +1.79(+4.24%)
Jul 25, 2006 40.00 42.41 39.71 42.21 1,433,800 +3.45(+8.91%)
Jul 24, 2006 37.33 38.97 37.59 38.75 1,400,974 +1.42(+3.81%)
Jul 21, 2006 37.99 37.99 36.94 37.33 199,726 -0.91(-2.39%)
Jul 20, 2006 39.56 39.67 38.24 38.25 177,000 -1.15(-2.91%)
Jul 19, 2006 37.79 39.71 37.80 39.39 317,446 +1.61(+4.25%)
Jul 18, 2006 37.95 38.18 37.24 37.79 167,020 +0.05(+0.13%)
Jul 17, 2006 37.84 38.19 37.37 37.74 1,086,894 -0.40(-1.05%)
Jul 14, 2006 38.45 38.54 37.67 38.14 246,622 -0.12(-0.33%)
Jul 13, 2006 37.71 39.04 37.53 38.26 348,229 +0.40(+1.05%)
Jul 12, 2006 38.60 39.09 37.56 37.86 181,690 -0.88(-2.28%)
Jul 11, 2006 38.26 38.88 37.61 38.75 193,113 +0.31(+0.80%)
Jul 10, 2006 38.71 39.01 38.14 38.44 126,136 -0.28(-0.73%)
Jul 07, 2006 39.29 39.39 38.59 38.72 132,149 -0.74(-1.88%)
Jul 06, 2006 39.50 39.98 39.24 39.46 161,248 +0.28(+0.72%)
Jul 05, 2006 39.57 39.57 38.90 39.18 144,654 -0.60(-1.51%)
Jul 03, 2006 39.47 39.89 39.32 39.78 96,436 +0.31(+0.78%)
Jun 30, 2006 39.39 39.79 38.80 39.47 403,181 +0.28(+0.72%)
Jun 29, 2006 37.79 39.31 37.72 39.19 262,374 +1.61(+4.27%)
Jun 28, 2006 37.66 37.96 37.09 37.58 160,647 -0.05(-0.13%)
Jun 27, 2006 38.61 38.74 37.47 37.63 154,033 -0.94(-2.44%)
Jun 26, 2006 38.01 38.63 37.95 38.57 209,947 +0.77(+2.05%)
Jun 23, 2006 37.94 38.13 37.53 37.80 198,885 -0.27(-0.72%)
Jun 22, 2006 38.13 38.50 37.83 38.07 240,850 -0.12(-0.33%)
Jun 21, 2006 37.91 38.75 37.91 38.20 478,815 +0.27(+0.72%)
Jun 20, 2006 38.40 38.51 37.76 37.92 314,200 -0.14(-0.37%)
Jun 19, 2006 39.18 39.18 37.76 38.06 534,969 -1.04(-2.66%)
Jun 16, 2006 39.59 39.64 38.73 39.10 657,980 -0.61(-1.53%)
Jun 15, 2006 38.79 39.89 38.60 39.71 312,516 +1.13(+2.93%)
Jun 14, 2006 38.75 39.19 38.09 38.58 284,018 -0.06(-0.15%)
Jun 13, 2006 39.39 40.18 38.57 38.64 378,050 -0.59(-1.51%)
Jun 12, 2006 40.44 40.48 39.18 39.23 318,649 -1.11(-2.74%)
Jun 09, 2006 40.72 41.04 39.96 40.33 290,632 -0.17(-0.43%)
Jun 08, 2006 40.25 40.79 39.43 40.51 435,647 +0.06(+0.14%)
Jun 07, 2006 40.79 41.69 40.37 40.45 367,588 -0.26(-0.63%)
Jun 06, 2006 41.04 41.11 39.92 40.71 541,944 -0.36(-0.87%)
Jun 05, 2006 42.08 42.42 41.00 41.07 465,347 -1.03(-2.45%)
Jun 02, 2006 42.43 42.75 41.74 42.10 366,506 -0.37(-0.86%)
Jun 01, 2006 40.53 42.46 40.44 42.46 407,389 +1.94(+4.78%)
May 31, 2006 40.09 40.73 39.85 40.53 397,169 +0.56(+1.39%)
May 30, 2006 40.76 41.01 39.97 39.97 264,899 -1.00(-2.44%)
May 26, 2006 40.88 41.35 40.45 40.97 283,176 +0.18(+0.45%)
May 25, 2006 40.63 40.78 39.94 40.78 317,085 +0.72(+1.81%)
May 24, 2006 40.21 40.80 39.04 40.06 428,673 -0.27(-0.66%)
May 23, 2006 41.50 41.98 40.25 40.33 307,466 -0.77(-1.86%)
May 22, 2006 40.38 41.47 39.79 41.09 396,808 +0.62(+1.54%)
May 19, 2006 40.40 40.68 39.54 40.47 318,408 +0.12(+0.31%)
May 18, 2006 40.76 41.17 40.13 40.34 260,089 -0.35(-0.86%)
May 17, 2006 40.78 41.70 40.61 40.69 336,806 -0.51(-1.23%)
May 16, 2006 41.00 41.56 40.63 41.20 403,301 +0.07(+0.16%)
May 15, 2006 41.37 41.70 40.58 41.13 308,308 -0.66(-1.57%)
May 12, 2006 41.37 42.24 41.37 41.79 287,385 -0.37(-0.89%)
May 11, 2006 42.91 42.91 42.16 42.16 454,766 -0.77(-1.80%)
May 10, 2006 42.58 42.96 42.12 42.94 237,243 +0.24(+0.56%)
May 09, 2006 43.03 43.03 40.75 42.70 166,539 -0.34(-0.79%)
May 08, 2006 42.79 43.62 42.75 43.04 258,887 +0.14(+0.33%)
May 05, 2006 43.19 43.34 42.90 42.90 266,823 -0.27(-0.62%)
May 04, 2006 42.98 43.23 42.79 43.16 218,845 +0.10(+0.23%)
May 03, 2006 43.12 43.49 42.70 43.06 248,546 -0.10(-0.23%)
May 02, 2006 42.27 43.16 42.25 43.16 257,083 +0.89(+2.11%)
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.