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, 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%)
Apr 03, 2006 39.74 39.74 38.85 39.35 253,837 -0.38(-0.96%)
Mar 31, 2006 39.54 39.82 39.34 39.74 263,456 +0.32(+0.80%)
Mar 30, 2006 39.25 39.70 39.01 39.42 202,252 +0.20(+0.51%)
Mar 29, 2006 38.29 39.29 38.18 39.22 236,762 +0.99(+2.59%)
Mar 28, 2006 38.49 38.80 37.94 38.23 151,628 -0.26(-0.67%)
Mar 27, 2006 38.67 38.76 38.11 38.49 162,931 -0.26(-0.67%)
Mar 24, 2006 38.52 38.99 38.22 38.75 235,199 +0.28(+0.73%)
Mar 23, 2006 38.29 38.66 38.14 38.46 253,356 +0.24(+0.63%)
Mar 22, 2006 37.53 38.28 37.42 38.22 259,007 +0.66(+1.75%)
Mar 21, 2006 37.55 38.31 37.42 37.56 384,783 -0.02(-0.04%)
Mar 20, 2006 37.63 37.78 37.26 37.58 221,250 +0.07(+0.20%)
Mar 17, 2006 37.34 37.65 36.88 37.51 572,726 +0.37(+1.01%)
Mar 16, 2006 37.42 37.75 36.90 37.13 290,872 -0.15(-0.40%)
Mar 15, 2006 36.29 37.34 36.11 37.28 428,192 +0.91(+2.49%)
Mar 14, 2006 36.26 36.65 35.93 36.38 339,211 +0.07(+0.21%)
Mar 13, 2006 36.40 36.69 36.11 36.30 164,254 -0.10(-0.27%)
Mar 10, 2006 36.55 36.97 36.02 36.40 191,550 -0.21(-0.57%)
Mar 09, 2006 37.01 37.40 36.26 36.61 231,952 -0.44(-1.19%)
Mar 08, 2006 36.68 37.26 36.28 37.05 236,521 +0.23(+0.63%)
Mar 07, 2006 37.26 37.26 36.48 36.82 154,514 -0.53(-1.43%)
Mar 06, 2006 37.94 38.01 36.99 37.35 199,486 -0.60(-1.58%)
Mar 03, 2006 38.09 38.90 37.61 37.95 254,438 -0.31(-0.80%)
Mar 02, 2006 38.58 38.62 37.86 38.26 195,879 -0.24(-0.63%)
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.