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 (%)
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%)
May 01, 2006 42.33 43.12 42.21 42.27 322,256 -0.01(-0.02%)
Apr 28, 2006 41.63 43.04 41.63 42.28 294,960 -0.14(-0.33%)
Apr 27, 2006 42.21 43.76 41.99 42.42 412,800 -0.37(-0.86%)
Apr 26, 2006 42.00 43.64 41.91 42.79 787,724 +0.79(+1.88%)
Apr 25, 2006 41.37 42.59 41.32 42.00 643,551 +1.35(+3.31%)
Apr 24, 2006 40.22 40.65 39.91 40.65 792,294 +0.40(+0.99%)
Apr 21, 2006 40.57 40.57 39.89 40.25 318,408 +0.10(+0.25%)
Apr 20, 2006 39.84 40.30 39.63 40.15 225,459 +0.23(+0.58%)
Apr 19, 2006 39.05 39.92 39.05 39.92 252,754 +1.00(+2.56%)
Apr 18, 2006 37.47 39.05 37.53 38.92 192,632 +1.46(+3.88%)
Apr 17, 2006 37.68 37.86 36.97 37.47 192,271 -0.32(-0.84%)
Apr 13, 2006 37.63 38.25 37.41 37.78 115,795 +0.15(+0.40%)
Apr 12, 2006 37.52 37.80 37.42 37.63 121,808 +0.12(+0.31%)
Apr 11, 2006 38.54 38.59 37.46 37.52 212,472 -1.07(-2.78%)
Apr 10, 2006 38.81 39.06 38.25 38.59 244,818 -0.15(-0.39%)
Apr 07, 2006 39.33 39.42 38.40 38.74 125,655 -0.47(-1.19%)
Apr 06, 2006 38.64 39.53 38.48 39.20 107,498 +0.30(+0.77%)
Apr 05, 2006 39.00 39.37 38.16 38.90 197,682 -0.22(-0.57%)
Apr 04, 2006 39.32 39.83 38.85 39.13 178,684 -0.22(-0.57%)
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.