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 28, 2006 39.09 39.16 37.86 38.05 312,276 -1.04(-2.66%)
Feb 27, 2006 39.11 39.50 38.86 39.09 194,436 -0.05(-0.13%)
Feb 24, 2006 38.36 39.49 38.24 39.14 227,623 +0.76(+1.97%)
Feb 23, 2006 38.28 38.90 37.75 38.38 183,974 -0.09(-0.24%)
Feb 22, 2006 38.45 39.25 38.41 38.47 289,429 +0.05(+0.13%)
Feb 21, 2006 38.84 38.88 37.92 38.42 243,977 -0.42(-1.07%)
Feb 17, 2006 39.05 39.15 38.22 38.84 134,193 -0.17(-0.43%)
Feb 16, 2006 38.56 39.00 38.56 39.00 121,447 +0.52(+1.36%)
Feb 15, 2006 38.35 38.71 38.30 38.48 306,263 +0.01(+0.02%)
Feb 14, 2006 38.42 38.80 37.94 38.47 258,406 +0.18(+0.48%)
Feb 13, 2006 37.32 38.60 37.32 38.29 424,103 +0.84(+2.24%)
Feb 10, 2006 36.68 37.50 36.63 37.45 346,906 +0.68(+1.85%)
Feb 09, 2006 36.59 37.42 36.45 36.77 822,355 +0.25(+0.68%)
Feb 08, 2006 36.28 36.68 36.21 36.52 187,582 +0.32(+0.90%)
Feb 07, 2006 36.80 37.01 36.05 36.19 304,339 -0.61(-1.65%)
Feb 06, 2006 37.27 37.28 36.63 36.80 290,872 -0.47(-1.27%)
Feb 03, 2006 37.76 38.15 37.15 37.27 252,273 -0.67(-1.75%)
Feb 02, 2006 38.78 38.86 37.51 37.94 481,340 -0.84(-2.17%)
Feb 01, 2006 38.01 39.18 37.84 38.78 465,708 +0.28(+0.73%)
Jan 31, 2006 37.01 39.34 37.01 38.50 737,823 +2.11(+5.81%)
Jan 30, 2006 36.38 36.82 36.18 36.38 296,644 -0.06(-0.16%)
Jan 27, 2006 35.56 36.51 35.58 36.44 206,701 +0.88(+2.48%)
Jan 26, 2006 35.49 35.63 35.20 35.56 288,106 +0.17(+0.49%)
Jan 25, 2006 35.35 35.44 35.15 35.39 252,273 +0.06(+0.16%)
Jan 24, 2006 35.34 35.55 35.25 35.33 226,541 +0.04(+0.12%)
Jan 23, 2006 35.24 35.61 34.81 35.29 263,697 +0.20(+0.57%)
Jan 20, 2006 35.97 36.07 35.00 35.09 250,710 -0.72(-2.00%)
Jan 19, 2006 35.34 36.02 35.15 35.80 333,679 +0.54(+1.53%)
Jan 18, 2006 34.93 35.44 34.92 35.26 895,945 +0.17(+0.47%)
Jan 17, 2006 35.24 35.26 34.84 35.09 372,518 -0.39(-1.10%)
Jan 13, 2006 35.32 35.64 35.09 35.49 206,821 +0.37(+1.07%)
Jan 12, 2006 35.15 35.31 34.90 35.11 122,409 -0.04(-0.12%)
Jan 11, 2006 34.55 35.18 34.29 35.15 698,623 +0.52(+1.51%)
Jan 10, 2006 34.44 34.80 34.30 34.63 316,364 +0.07(+0.19%)
Jan 09, 2006 34.43 34.89 34.32 34.56 206,941 +0.23(+0.68%)
Jan 06, 2006 34.01 34.39 33.94 34.33 164,615 +0.49(+1.45%)
Jan 05, 2006 33.76 33.96 33.56 33.84 242,894 +0.07(+0.20%)
Jan 04, 2006 33.51 34.20 33.51 33.77 265,861 +0.21(+0.62%)
Jan 03, 2006 32.44 33.56 32.16 33.56 287,265 +1.03(+3.17%)
Dec 30, 2005 32.48 32.67 32.08 32.53 133,351 -0.07(-0.23%)
Dec 29, 2005 32.79 32.87 32.48 32.61 113,871 -0.29(-0.88%)
Dec 28, 2005 32.83 33.04 32.63 32.90 146,338 +0.22(+0.69%)
Dec 27, 2005 33.10 33.25 32.67 32.67 163,893 -0.35(-1.06%)
Dec 23, 2005 32.93 33.13 32.81 33.02 389,954 +0.26(+0.79%)
Dec 22, 2005 32.94 33.21 32.69 32.77 258,406 +0.03(+0.10%)
Dec 21, 2005 32.58 33.12 32.56 32.73 380,214 +0.24(+0.74%)
Dec 20, 2005 32.60 33.02 32.44 32.49 203,213 -0.10(-0.31%)
Dec 19, 2005 33.32 33.32 32.44 32.59 246,983 -0.69(-2.07%)
Dec 16, 2005 33.31 33.67 33.25 33.28 402,580 -0.01(-0.02%)
Dec 15, 2005 33.06 33.31 32.89 33.29 293,397 -0.27(-0.79%)
Dec 14, 2005 33.25 33.61 33.17 33.56 1,328,225 +0.30(+0.90%)
Dec 13, 2005 33.37 33.56 32.82 33.26 350,033 -0.09(-0.27%)
Dec 12, 2005 32.97 33.35 32.43 33.35 383,821 +0.47(+1.42%)
Dec 09, 2005 32.61 33.35 32.51 32.88 280,170 +0.27(+0.84%)
Dec 08, 2005 32.58 32.87 32.06 32.61 264,178 -0.03(-0.10%)
Dec 07, 2005 32.53 32.67 32.27 32.64 342,096 +0.05(+0.15%)
Dec 06, 2005 32.64 33.14 32.45 32.59 288,587 +0.26(+0.80%)
Dec 05, 2005 32.43 32.56 31.91 32.33 741,550 -0.06(-0.18%)
Dec 02, 2005 31.93 32.42 31.36 32.39 790,490 +0.59(+1.86%)
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.