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 (%)
May 31, 2013 72.47 73.73 72.24 72.58 133,861 -0.21(-0.29%)
May 30, 2013 72.06 73.17 71.99 72.78 121,813 +0.81(+1.13%)
May 29, 2013 72.01 72.25 71.19 71.97 191,856 -0.35(-0.48%)
May 28, 2013 72.56 73.17 71.91 72.32 415,696 +0.70(+0.98%)
May 24, 2013 71.26 72.03 70.67 71.62 196,958 +0.15(+0.21%)
May 23, 2013 70.73 71.75 70.73 71.47 201,092 +0.09(+0.13%)
May 22, 2013 72.18 72.68 70.85 71.37 355,131 -0.86(-1.19%)
May 21, 2013 71.87 72.67 71.55 72.24 215,365 +0.46(+0.65%)
May 20, 2013 70.71 72.12 70.71 71.77 178,307 +0.94(+1.32%)
May 17, 2013 70.36 70.89 70.21 70.84 391,856 +0.87(+1.24%)
May 16, 2013 69.91 70.86 69.73 69.97 417,833 -0.03(-0.04%)
May 15, 2013 69.02 70.20 68.93 69.99 172,427 +1.66(+2.44%)
May 13, 2013 68.78 68.92 68.18 68.33 135,648 -0.68(-0.99%)
May 10, 2013 68.58 69.08 68.38 69.01 128,006 +0.64(+0.94%)
May 09, 2013 68.42 68.91 68.16 68.37 200,931 -0.31(-0.45%)
May 08, 2013 68.23 68.68 67.95 68.68 179,828 +0.43(+0.62%)
May 07, 2013 67.92 68.50 67.37 68.25 335,652 +0.63(+0.94%)
May 06, 2013 67.51 68.36 67.39 67.62 380,565 +0.14(+0.21%)
May 03, 2013 66.52 68.00 66.08 67.48 217,179 +1.40(+2.12%)
May 02, 2013 66.01 66.31 65.81 66.08 302,289 +0.33(+0.50%)
May 01, 2013 67.56 67.60 65.72 65.75 514,365 -2.11(-3.11%)
Apr 30, 2013 67.00 67.86 66.62 67.86 381,987 +0.88(+1.31%)
Apr 29, 2013 67.34 67.62 66.77 66.98 354,442 +0.20(+0.30%)
Apr 26, 2013 67.03 67.12 66.43 66.78 351,541 -0.34(-0.51%)
Apr 25, 2013 66.67 67.72 66.42 67.12 429,690 +0.84(+1.27%)
Apr 24, 2013 64.88 66.36 64.88 66.28 445,963 +1.30(+1.99%)
Apr 23, 2013 63.14 65.92 62.52 64.98 629,264 +2.64(+4.23%)
Apr 22, 2013 61.99 62.82 61.42 62.34 555,999 +0.48(+0.78%)
Apr 19, 2013 62.30 62.54 61.53 61.86 494,830 -0.44(-0.70%)
Apr 18, 2013 63.18 63.33 61.85 62.29 564,729 -0.90(-1.42%)
Apr 17, 2013 64.06 64.06 62.67 63.19 457,490 -1.34(-2.08%)
Apr 16, 2013 64.55 64.75 63.89 64.54 295,398 +0.44(+0.69%)
Apr 15, 2013 65.78 66.15 63.93 64.09 481,396 -2.08(-3.14%)
Apr 12, 2013 66.36 66.55 65.17 66.17 147,797 -0.44(-0.65%)
Apr 11, 2013 66.57 67.03 66.25 66.61 128,918 +0.08(+0.11%)
Apr 10, 2013 65.40 66.79 65.35 66.53 249,532 +1.16(+1.78%)
Apr 09, 2013 65.49 65.87 65.24 65.37 173,296 +0.18(+0.28%)
Apr 08, 2013 64.80 65.24 64.11 65.19 196,144 +0.39(+0.60%)
Apr 05, 2013 64.15 64.85 63.72 64.80 296,169 -0.22(-0.33%)
Apr 04, 2013 64.91 65.04 64.55 65.02 330,762 +0.19(+0.29%)
Apr 03, 2013 65.60 65.60 64.56 64.83 311,132 -0.62(-0.95%)
Apr 02, 2013 65.62 65.76 64.89 65.45 392,630 +0.10(+0.16%)
Apr 01, 2013 65.96 66.05 64.78 65.35 377,924 -0.79(-1.19%)
Mar 28, 2013 66.13 66.29 65.51 66.13 184,182 +0.09(+0.13%)
Mar 27, 2013 65.94 66.48 65.64 66.05 161,135 -0.30(-0.46%)
Mar 26, 2013 66.64 67.13 66.13 66.35 180,650 -0.30(-0.45%)
Mar 25, 2013 67.07 67.07 65.84 66.66 295,541 +0.10(+0.16%)
Mar 22, 2013 66.93 67.14 66.28 66.55 201,858 -0.24(-0.35%)
Mar 21, 2013 66.70 67.03 66.09 66.79 250,761 -0.25(-0.37%)
Mar 20, 2013 66.99 67.39 66.81 67.03 208,034 +0.34(+0.51%)
Mar 19, 2013 66.83 67.03 66.13 66.69 626,767 -0.11(-0.17%)
Mar 18, 2013 66.12 66.93 65.75 66.81 579,744 -0.08(-0.11%)
Mar 15, 2013 66.86 66.98 66.56 66.88 237,799 +0.09(+0.13%)
Mar 14, 2013 66.52 66.84 66.41 66.80 154,933 +0.55(+0.83%)
Mar 13, 2013 65.99 66.60 65.84 66.25 377,556 +0.19(+0.29%)
Mar 12, 2013 65.63 66.19 65.63 66.06 192,861 +0.09(+0.14%)
Mar 11, 2013 65.66 66.13 65.51 65.96 243,056 +0.22(+0.33%)
Mar 08, 2013 65.87 66.07 65.37 65.75 322,907 +0.30(+0.46%)
Mar 07, 2013 65.10 65.80 65.00 65.44 228,220 +0.35(+0.54%)
Mar 06, 2013 65.25 65.54 64.86 65.09 275,022 +0.06(+0.09%)
Mar 05, 2013 64.81 65.98 64.81 65.04 464,324 +0.59(+0.91%)
Mar 04, 2013 64.79 65.08 63.58 64.45 666,834 -0.47(-0.73%)
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.