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 (%)
Jan 31, 2007 45.95 46.37 45.15 45.96 805,881 -0.13(-0.29%)
Jan 30, 2007 43.39 46.65 43.08 46.10 1,874,739 +1.12(+2.50%)
Jan 29, 2007 45.12 45.14 44.47 44.97 464,265 -0.17(-0.37%)
Jan 26, 2007 44.76 45.22 44.33 45.14 326,465 +0.55(+1.23%)
Jan 25, 2007 45.12 45.23 44.35 44.59 413,281 -0.52(-1.16%)
Jan 24, 2007 44.48 45.55 44.35 45.12 371,075 +0.82(+1.86%)
Jan 23, 2007 43.49 44.49 43.40 44.29 694,053 +0.72(+1.64%)
Jan 22, 2007 44.00 44.00 43.38 43.58 650,525 -0.42(-0.96%)
Jan 19, 2007 43.54 44.35 43.41 44.00 711,609 +0.52(+1.20%)
Jan 18, 2007 43.92 44.29 43.36 43.48 459,576 -0.54(-1.23%)
Jan 17, 2007 43.66 44.28 43.62 44.02 518,255 +0.19(+0.44%)
Jan 16, 2007 44.01 44.11 43.52 43.83 692,009 -0.02(-0.04%)
Jan 12, 2007 43.63 43.85 43.25 43.84 374,563 +0.12(+0.29%)
Jan 11, 2007 43.26 43.94 43.25 43.72 455,247 +0.48(+1.12%)
Jan 10, 2007 43.00 43.44 42.77 43.24 539,539 -0.06(-0.13%)
Jan 09, 2007 43.29 43.38 42.83 43.30 497,934 +0.01(+0.02%)
Jan 08, 2007 43.32 43.59 42.81 43.29 639,101 -0.03(-0.08%)
Jan 05, 2007 43.42 43.71 42.95 43.32 933,822 -0.23(-0.53%)
Jan 04, 2007 42.01 43.65 41.72 43.55 1,403,378 +1.70(+4.07%)
Jan 03, 2007 44.53 44.76 40.98 41.85 2,133,506 -3.31(-7.33%)
Dec 29, 2006 45.70 45.84 45.15 45.16 349,912 -0.43(-0.95%)
Dec 28, 2006 45.32 45.89 45.05 45.59 485,308 -0.15(-0.33%)
Dec 27, 2006 44.70 46.20 44.70 45.74 472,081 +0.75(+1.66%)
Dec 26, 2006 43.00 45.30 43.00 44.99 904,963 +1.58(+3.64%)
Dec 22, 2006 44.91 45.05 42.64 43.41 1,480,816 -1.82(-4.03%)
Dec 21, 2006 47.15 47.49 45.12 45.23 977,591 -2.02(-4.28%)
Dec 20, 2006 47.57 48.19 47.07 47.25 378,290 -0.52(-1.10%)
Dec 19, 2006 48.00 48.05 47.24 47.78 206,460 -0.46(-0.95%)
Dec 18, 2006 48.48 49.36 48.08 48.23 226,421 +0.17(+0.36%)
Dec 15, 2006 48.68 49.07 47.85 48.06 385,986 -0.57(-1.18%)
Dec 14, 2006 48.28 49.14 48.24 48.63 248,305 +0.55(+1.14%)
Dec 13, 2006 48.53 48.73 47.74 48.09 207,783 -0.23(-0.48%)
Dec 12, 2006 49.17 49.56 48.11 48.32 366,145 -0.82(-1.68%)
Dec 11, 2006 50.08 50.08 48.98 49.14 331,274 -0.94(-1.88%)
Dec 08, 2006 50.13 50.66 49.85 50.08 166,539 -0.08(-0.17%)
Dec 07, 2006 50.16 50.76 50.02 50.16 307,706 +0.15(+0.30%)
Dec 06, 2006 49.97 50.44 49.81 50.01 329,952 +0.14(+0.28%)
Dec 05, 2006 49.50 50.23 49.22 49.87 436,248 +0.65(+1.32%)
Dec 04, 2006 48.08 49.69 48.08 49.22 440,577 +1.15(+2.39%)
Dec 01, 2006 47.74 49.04 47.41 48.08 286,663 -0.67(-1.38%)
Nov 30, 2006 48.45 49.06 48.09 48.75 328,749 +0.25(+0.51%)
Nov 29, 2006 48.18 48.60 47.61 48.50 605,553 +0.74(+1.55%)
Nov 28, 2006 46.72 47.85 46.59 47.76 529,198 +0.83(+1.77%)
Nov 27, 2006 48.13 48.38 46.81 46.93 444,064 -1.37(-2.84%)
Nov 24, 2006 48.39 48.71 48.19 48.30 157,881 -0.30(-0.62%)
Nov 22, 2006 48.09 48.89 47.86 48.60 331,395 +0.68(+1.42%)
Nov 21, 2006 47.96 48.15 47.52 47.92 223,896 -0.04(-0.09%)
Nov 20, 2006 47.67 47.96 46.79 47.96 481,100 +1.02(+2.18%)
Nov 17, 2006 47.97 47.97 46.65 46.94 797,705 -1.23(-2.56%)
Nov 16, 2006 49.14 49.14 47.88 48.17 601,345 -0.81(-1.66%)
Nov 15, 2006 49.15 49.45 48.36 48.98 549,399 -0.08(-0.17%)
Nov 14, 2006 47.55 49.15 47.45 49.07 483,384 +1.65(+3.47%)
Nov 13, 2006 47.90 48.23 46.90 47.42 592,807 -0.32(-0.66%)
Nov 10, 2006 48.23 48.56 47.48 47.74 282,695 -0.52(-1.09%)
Nov 09, 2006 48.32 48.60 48.07 48.26 381,897 +0.04(+0.09%)
Nov 08, 2006 48.10 48.48 47.39 48.22 400,776 -0.09(-0.19%)
Nov 07, 2006 48.81 49.45 47.73 48.31 591,124 -0.37(-0.75%)
Nov 06, 2006 48.07 48.83 48.07 48.68 375,284 +0.71(+1.47%)
Nov 03, 2006 48.03 48.36 47.34 47.97 302,416 -0.05(-0.10%)
Nov 02, 2006 47.99 48.63 47.46 48.02 331,154 -0.18(-0.38%)
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.