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 29, 2007 62.44 63.83 62.41 62.55 1,515,567 +0.32(+0.51%)
Jun 28, 2007 61.89 62.69 61.79 62.23 747,803 +0.58(+0.94%)
Jun 27, 2007 60.26 61.75 59.72 61.65 424,251 +0.88(+1.45%)
Jun 26, 2007 62.21 62.57 60.50 60.77 869,371 -0.82(-1.34%)
Jun 25, 2007 60.69 62.54 60.66 61.59 940,195 +0.95(+1.56%)
Jun 22, 2007 62.16 62.25 60.48 60.64 1,002,842 -2.05(-3.28%)
Jun 21, 2007 61.67 62.89 61.19 62.70 478,779 +0.71(+1.14%)
Jun 20, 2007 63.01 63.83 61.83 61.99 843,398 -0.34(-0.55%)
Jun 19, 2007 60.59 62.37 59.98 62.33 1,158,079 +1.34(+2.20%)
Jun 18, 2007 61.37 61.44 59.50 60.99 350,514 -0.11(-0.18%)
Jun 15, 2007 61.33 61.90 60.92 61.10 725,077 +0.96(+1.60%)
Jun 14, 2007 59.20 60.79 59.20 60.14 532,805 +1.15(+1.95%)
Jun 13, 2007 58.05 59.23 57.81 58.99 925,645 +1.04(+1.79%)
Jun 12, 2007 58.09 58.27 57.22 57.95 598,459 -0.56(-0.95%)
Jun 11, 2007 57.78 58.81 57.63 58.51 543,356 +1.07(+1.87%)
Jun 08, 2007 57.21 57.84 56.67 57.43 610,868 +0.30(+0.52%)
Jun 07, 2007 58.63 58.71 56.73 57.13 805,280 -1.66(-2.83%)
Jun 06, 2007 59.12 59.51 58.58 58.80 409,915 -0.89(-1.49%)
Jun 05, 2007 60.39 60.10 59.08 59.69 525,590 -0.70(-1.16%)
Jun 04, 2007 60.73 61.08 60.04 60.39 443,650 -0.18(-0.30%)
Jun 01, 2007 61.42 61.96 60.03 60.57 900,878 -0.86(-1.39%)
May 31, 2007 60.45 61.99 60.45 61.42 994,425 +1.59(+2.65%)
May 30, 2007 58.55 59.90 57.90 59.84 483,983 +1.09(+1.85%)
May 29, 2007 58.51 59.13 58.21 58.75 815,699 +0.53(+0.91%)
May 25, 2007 57.97 58.34 57.64 58.21 357,488 +0.58(+1.01%)
May 24, 2007 59.20 59.40 57.43 57.63 534,007 -1.61(-2.72%)
May 23, 2007 60.71 60.96 59.09 59.25 666,121 -1.05(-1.74%)
May 22, 2007 59.50 60.90 59.32 60.29 818,146 +1.44(+2.44%)
May 21, 2007 58.06 59.33 57.97 58.85 541,175 +0.67(+1.16%)
May 18, 2007 57.62 58.27 57.13 58.18 659,796 +0.70(+1.22%)
May 17, 2007 58.84 58.84 57.46 57.48 449,665 -1.46(-2.47%)
May 16, 2007 58.67 59.04 58.10 58.94 579,610 +0.41(+0.70%)
May 15, 2007 58.90 59.96 58.40 58.53 562,998 -0.26(-0.44%)
May 14, 2007 59.02 58.95 58.36 58.79 998,754 -0.23(-0.39%)
May 11, 2007 59.46 59.55 58.76 59.02 1,350,831 -0.17(-0.28%)
May 10, 2007 59.63 59.68 58.83 59.19 701,509 -1.02(-1.70%)
May 09, 2007 60.26 60.50 59.56 60.21 713,293 -0.32(-0.54%)
May 08, 2007 60.78 60.79 59.84 60.53 412,440 -0.52(-0.86%)
May 07, 2007 62.04 62.08 60.84 61.06 338,128 -0.98(-1.58%)
May 04, 2007 61.71 62.04 61.54 62.04 655,214 +0.66(+1.07%)
May 03, 2007 60.51 61.64 60.32 61.38 489,757 +0.83(+1.37%)
May 02, 2007 60.05 60.90 60.01 60.55 443,343 +0.64(+1.07%)
May 01, 2007 59.82 60.48 59.17 59.91 616,856 +0.37(+0.61%)
Apr 30, 2007 61.54 61.59 59.49 59.55 798,978 -1.89(-3.07%)
Apr 27, 2007 61.47 61.79 61.20 61.43 345,103 -0.12(-0.19%)
Apr 26, 2007 60.80 61.71 60.73 61.55 498,535 +0.67(+1.11%)
Apr 25, 2007 60.24 61.02 59.71 60.88 918,509 +0.78(+1.30%)
Apr 24, 2007 59.00 60.75 57.70 60.09 1,808,484 +2.59(+4.50%)
Apr 23, 2007 57.74 58.09 57.38 57.51 529,919 -0.36(-0.62%)
Apr 20, 2007 57.82 58.14 57.55 57.87 514,167 +0.76(+1.33%)
Apr 19, 2007 57.36 57.42 56.94 57.11 458,253 -0.76(-1.31%)
Apr 18, 2007 57.51 58.03 57.23 57.87 366,867 +0.12(+0.22%)
Apr 17, 2007 57.93 57.93 57.38 57.74 452,121 -0.08(-0.14%)
Apr 16, 2007 57.67 58.18 57.57 57.82 606,996 +0.52(+0.91%)
Apr 13, 2007 55.70 57.33 55.55 57.30 1,072,705 +1.72(+3.10%)
Apr 12, 2007 55.31 55.74 55.09 55.58 554,587 -0.08(-0.15%)
Apr 11, 2007 55.29 55.93 55.01 55.66 685,276 +0.57(+1.04%)
Apr 10, 2007 55.25 55.45 54.75 55.09 489,150 -0.36(-0.65%)
Apr 09, 2007 55.31 55.63 54.88 55.45 332,116 +0.19(+0.35%)
Apr 05, 2007 55.43 55.46 54.60 55.25 381,296 -0.08(-0.15%)
Apr 04, 2007 55.29 55.45 54.98 55.34 420,376 +0.13(+0.24%)
Apr 03, 2007 55.30 55.64 55.04 55.20 537,735 +0.09(+0.17%)
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.