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 (%)
Dec 31, 2007 51.44 52.02 50.85 51.79 344,982 +0.00(+0.00%)
Dec 28, 2007 51.72 52.02 51.11 51.79 339,629 +0.21(+0.40%)
Dec 27, 2007 52.02 52.02 51.20 51.58 275,000 -0.68(-1.31%)
Dec 26, 2007 52.46 52.59 51.86 52.26 280,971 -0.17(-0.33%)
Dec 24, 2007 52.51 52.92 52.31 52.43 91,328 +0.46(+0.88%)
Dec 21, 2007 51.74 52.68 51.56 51.98 609,401 +0.95(+1.86%)
Dec 20, 2007 50.36 51.06 49.81 51.03 335,392 +1.08(+2.16%)
Dec 19, 2007 50.21 51.35 49.91 49.95 391,697 -0.45(-0.89%)
Dec 18, 2007 49.16 50.71 48.84 50.40 500,579 +1.57(+3.22%)
Dec 17, 2007 50.16 50.40 47.86 48.83 916,627 -1.84(-3.63%)
Dec 14, 2007 51.26 52.13 50.62 50.66 339,451 -1.09(-2.11%)
Dec 13, 2007 52.00 52.48 51.28 51.75 431,043 -0.93(-1.77%)
Dec 12, 2007 54.56 55.00 52.35 52.68 437,762 -0.50(-0.94%)
Dec 11, 2007 55.16 55.64 52.50 53.18 658,822 -1.74(-3.16%)
Dec 10, 2007 54.11 55.10 54.11 54.92 674,550 +1.05(+1.94%)
Dec 07, 2007 53.92 54.21 53.53 53.87 326,597 +0.34(+0.64%)
Dec 06, 2007 53.08 53.82 52.73 53.53 487,713 +0.82(+1.55%)
Dec 05, 2007 51.66 52.93 50.73 52.72 896,786 +1.98(+3.90%)
Dec 04, 2007 50.79 51.56 50.48 50.74 310,869 -0.62(-1.21%)
Dec 03, 2007 53.96 53.96 51.28 51.36 541,956 -2.28(-4.25%)
Nov 30, 2007 53.52 54.21 53.27 53.64 529,177 +0.97(+1.85%)
Nov 29, 2007 53.42 53.73 52.67 52.67 539,171 -0.78(-1.46%)
Nov 28, 2007 50.95 54.06 50.95 53.45 616,976 +2.50(+4.91%)
Nov 27, 2007 50.33 51.79 50.12 50.95 897,869 +0.67(+1.32%)
Nov 26, 2007 51.68 51.89 50.16 50.28 487,533 -1.22(-2.37%)
Nov 23, 2007 51.32 51.73 50.51 51.50 228,114 +0.69(+1.36%)
Nov 21, 2007 51.38 51.67 50.48 50.81 1,183,373 -0.96(-1.86%)
Nov 20, 2007 53.28 53.50 49.81 51.78 1,447,027 -1.66(-3.11%)
Nov 19, 2007 53.80 54.59 53.00 53.44 443,814 -0.93(-1.71%)
Nov 16, 2007 55.20 55.35 53.87 54.37 565,271 -0.69(-1.25%)
Nov 15, 2007 55.54 55.89 54.26 55.06 485,008 -0.79(-1.41%)
Nov 14, 2007 55.39 57.02 55.39 55.85 654,673 +0.17(+0.30%)
Nov 13, 2007 54.46 55.72 53.91 55.69 730,150 +1.63(+3.02%)
Nov 12, 2007 54.63 55.69 53.96 54.06 831,008 -1.28(-2.31%)
Nov 09, 2007 55.14 56.34 54.89 55.34 1,021,240 -0.47(-0.85%)
Nov 08, 2007 57.03 57.30 55.13 55.81 1,069,930 -0.83(-1.47%)
Nov 07, 2007 56.55 57.17 56.18 56.64 1,186,529 -0.23(-0.41%)
Nov 06, 2007 56.55 57.12 56.19 56.88 778,014 +0.41(+0.72%)
Nov 05, 2007 55.72 56.88 55.72 56.47 609,441 -0.37(-0.64%)
Nov 02, 2007 57.87 58.31 55.98 56.83 1,099,880 -0.42(-0.73%)
Nov 01, 2007 58.66 59.07 57.21 57.25 1,083,166 -2.50(-4.19%)
Oct 31, 2007 60.59 60.71 56.67 59.75 2,247,739 -0.78(-1.29%)
Oct 30, 2007 62.62 63.13 59.56 60.53 1,051,542 -2.48(-3.93%)
Oct 29, 2007 63.11 63.73 62.41 63.01 595,212 -0.02(-0.03%)
Oct 26, 2007 63.03 63.61 62.11 63.03 585,592 +1.07(+1.73%)
Oct 25, 2007 64.87 65.13 61.18 61.96 791,452 -2.54(-3.95%)
Oct 24, 2007 65.13 66.08 62.11 64.50 1,169,983 -1.37(-2.08%)
Oct 23, 2007 67.36 67.36 62.46 65.87 3,539,771 -2.78(-4.05%)
Oct 22, 2007 66.41 69.20 66.12 68.65 771,371 +1.36(+2.03%)
Oct 19, 2007 68.74 68.95 67.29 67.29 586,073 -1.62(-2.35%)
Oct 18, 2007 69.08 69.85 68.23 68.91 349,912 -0.44(-0.64%)
Oct 17, 2007 69.96 70.46 68.73 69.35 430,597 +0.32(+0.47%)
Oct 16, 2007 69.38 69.72 68.78 69.03 594,370 -0.68(-0.98%)
Oct 15, 2007 70.34 71.00 69.26 69.71 592,807 -0.90(-1.27%)
Oct 12, 2007 70.24 72.02 70.24 70.61 205,498 +0.33(+0.47%)
Oct 11, 2007 70.69 72.34 70.17 70.27 940,435 -0.05(-0.07%)
Oct 10, 2007 69.61 70.66 69.59 70.32 292,555 +0.89(+1.28%)
Oct 09, 2007 68.88 69.90 68.78 69.43 343,058 +0.47(+0.69%)
Oct 08, 2007 69.62 69.77 68.57 68.96 546,272 -1.34(-1.90%)
Oct 05, 2007 70.08 70.67 69.85 70.30 259,849 +1.18(+1.71%)
Oct 04, 2007 68.83 69.51 67.78 69.12 194,917 +0.64(+0.94%)
Oct 03, 2007 68.19 69.83 67.88 68.48 513,566 -0.42(-0.60%)
Oct 02, 2007 69.61 70.11 68.68 68.89 413,402 -0.97(-1.39%)
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.