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 (%)
Oct 30, 2009 35.26 35.73 34.73 34.80 568,666 -0.80(-2.24%)
Oct 29, 2009 35.15 35.89 34.93 35.60 673,277 +0.61(+1.73%)
Oct 28, 2009 35.08 35.45 34.76 35.00 1,010,299 -0.25(-0.71%)
Oct 27, 2009 34.93 35.99 34.30 35.24 2,001,145 +1.65(+4.93%)
Oct 26, 2009 34.65 34.89 33.04 33.59 1,067,855 -1.09(-3.14%)
Oct 23, 2009 34.97 35.00 34.55 34.68 859,946 -0.53(-1.51%)
Oct 22, 2009 34.57 35.25 34.14 35.21 446,801 +0.68(+1.98%)
Oct 21, 2009 34.60 35.35 34.42 34.53 411,258 -0.16(-0.46%)
Oct 20, 2009 34.32 34.77 34.30 34.69 485,694 -0.20(-0.57%)
Oct 19, 2009 34.98 35.29 34.85 34.89 230,952 +0.12(+0.36%)
Oct 16, 2009 34.85 35.01 34.31 34.76 463,525 -0.24(-0.69%)
Oct 15, 2009 34.81 35.23 34.79 35.00 268,058 -0.11(-0.31%)
Oct 14, 2009 34.79 35.15 34.67 35.11 379,794 +0.55(+1.59%)
Oct 13, 2009 34.65 34.84 33.98 34.56 221,622 -0.02(-0.05%)
Oct 12, 2009 35.06 35.14 34.49 34.58 355,313 +0.07(+0.19%)
Oct 09, 2009 34.19 34.51 34.10 34.51 348,109 +0.21(+0.61%)
Oct 08, 2009 34.41 34.85 34.14 34.30 548,873 +0.22(+0.66%)
Oct 07, 2009 33.52 34.23 33.46 34.08 794,417 +0.60(+1.79%)
Oct 06, 2009 33.06 33.86 32.66 33.48 1,200,790 +1.16(+3.58%)
Oct 05, 2009 32.18 32.56 32.01 32.33 230,159 +0.31(+0.96%)
Oct 02, 2009 32.24 32.34 31.79 32.02 356,794 -0.40(-1.23%)
Oct 01, 2009 33.27 33.27 32.23 32.42 365,692 -0.94(-2.82%)
Sep 30, 2009 33.09 33.89 32.71 33.36 747,234 +0.47(+1.42%)
Sep 29, 2009 32.94 33.06 32.23 32.89 616,388 +0.15(+0.46%)
Sep 28, 2009 32.67 33.22 32.58 32.74 424,000 +0.14(+0.43%)
Sep 25, 2009 33.04 33.39 32.49 32.60 406,088 -0.63(-1.90%)
Sep 24, 2009 33.96 34.10 33.19 33.23 363,254 -0.65(-1.91%)
Sep 23, 2009 34.23 34.51 33.83 33.88 255,004 -0.19(-0.56%)
Sep 22, 2009 34.05 34.11 33.80 34.07 410,303 +0.37(+1.09%)
Sep 21, 2009 33.31 33.77 33.17 33.71 330,597 +0.03(+0.10%)
Sep 18, 2009 33.67 34.00 33.42 33.67 510,165 +0.15(+0.45%)
Sep 17, 2009 33.43 34.00 33.42 33.52 349,845 +0.62(+1.90%)
Sep 16, 2009 33.05 33.52 32.78 32.90 1,228,880 +0.26(+0.79%)
Sep 15, 2009 32.56 33.19 32.46 32.64 306,363 -0.07(-0.23%)
Sep 14, 2009 32.16 32.77 31.95 32.72 237,563 +0.42(+1.31%)
Sep 11, 2009 31.92 32.39 31.73 32.29 308,570 +0.52(+1.62%)
Sep 10, 2009 30.59 31.81 30.33 31.78 586,842 +1.06(+3.47%)
Sep 09, 2009 30.11 30.98 29.95 30.71 183,808 +0.61(+2.02%)
Sep 08, 2009 29.81 30.11 29.54 30.11 385,920 +0.46(+1.54%)
Sep 04, 2009 29.39 29.93 29.12 29.65 253,667 +0.26(+0.88%)
Sep 03, 2009 29.37 29.45 28.73 29.39 225,633 +0.31(+1.06%)
Sep 02, 2009 28.95 29.67 28.77 29.08 339,811 +0.20(+0.69%)
Sep 01, 2009 29.02 29.86 28.53 28.88 444,746 -0.29(-1.00%)
Aug 31, 2009 29.34 29.73 29.07 29.17 374,796 -0.57(-1.90%)
Aug 28, 2009 29.81 30.55 29.44 29.74 270,240 -0.16(-0.53%)
Aug 27, 2009 29.82 30.05 29.37 29.90 288,816 +0.00(+0.00%)
Aug 26, 2009 30.35 30.35 29.68 29.90 310,193 -0.39(-1.29%)
Aug 25, 2009 29.98 30.75 29.98 30.29 320,354 +0.55(+1.85%)
Aug 24, 2009 29.94 30.25 29.62 29.74 322,226 -0.07(-0.25%)
Aug 21, 2009 29.81 30.15 29.69 29.81 412,182 +0.19(+0.65%)
Aug 20, 2009 28.90 29.62 28.90 29.62 186,738 +0.72(+2.50%)
Aug 19, 2009 28.63 28.90 28.43 28.90 355,386 +0.00(+0.00%)
Aug 18, 2009 29.23 29.56 28.67 28.90 365,156 -0.49(-1.67%)
Aug 17, 2009 29.41 29.65 28.92 29.39 344,780 -0.61(-2.02%)
Aug 14, 2009 30.11 30.30 29.57 30.00 319,407 -0.12(-0.39%)
Aug 13, 2009 30.11 30.39 29.39 30.11 359,237 +0.08(+0.28%)
Aug 12, 2009 29.51 30.35 29.43 30.03 854,182 +0.32(+1.06%)
Aug 11, 2009 29.54 29.82 29.27 29.71 470,278 +0.13(+0.45%)
Aug 10, 2009 29.02 29.65 29.02 29.58 701,082 +0.47(+1.63%)
Aug 07, 2009 28.82 29.32 28.44 29.11 1,164,467 +0.75(+2.64%)
Aug 06, 2009 28.08 28.63 27.98 28.36 819,675 +0.31(+1.10%)
Aug 05, 2009 29.10 29.10 27.95 28.05 1,053,861 -1.11(-3.79%)
Aug 04, 2009 28.73 29.51 28.45 29.16 792,118 +0.17(+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.