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 30, 2009 31.65 32.09 30.97 31.26 256,484 -0.47(-1.47%)
Jun 29, 2009 32.02 32.46 31.39 31.73 178,560 -0.25(-0.78%)
Jun 26, 2009 31.57 32.12 31.37 31.98 342,785 +0.31(+0.97%)
Jun 25, 2009 31.18 31.69 31.00 31.67 515,597 -0.09(-0.29%)
Jun 24, 2009 31.21 32.13 31.07 31.76 415,732 +0.76(+2.44%)
Jun 23, 2009 31.39 31.79 30.67 31.00 376,702 -0.25(-0.80%)
Jun 22, 2009 32.53 32.59 31.24 31.25 495,254 -1.56(-4.74%)
Jun 19, 2009 32.56 32.98 32.31 32.81 497,941 +0.81(+2.52%)
Jun 18, 2009 32.03 32.37 31.47 32.00 245,696 -0.02(-0.08%)
Jun 17, 2009 32.32 32.49 31.60 32.03 341,544 -0.19(-0.59%)
Jun 16, 2009 33.48 33.48 32.11 32.22 234,623 -1.08(-3.25%)
Jun 15, 2009 33.30 33.64 32.58 33.30 235,939 -0.66(-1.93%)
Jun 12, 2009 33.75 34.13 33.27 33.96 159,521 +0.03(+0.10%)
Jun 11, 2009 34.65 34.93 33.86 33.92 520,113 -0.52(-1.52%)
Jun 10, 2009 35.45 35.71 33.62 34.45 461,844 -0.82(-2.31%)
Jun 09, 2009 35.11 35.70 34.51 35.26 379,644 +0.43(+1.24%)
Jun 08, 2009 34.22 35.23 34.21 34.83 320,990 -0.40(-1.13%)
Jun 05, 2009 35.75 35.75 34.83 35.23 192,227 -0.27(-0.75%)
Jun 04, 2009 35.28 35.75 35.05 35.49 378,624 +0.22(+0.61%)
Jun 03, 2009 35.43 35.74 34.93 35.28 556,777 -0.49(-1.37%)
Jun 02, 2009 34.90 36.43 34.90 35.77 627,473 +0.47(+1.32%)
Jun 01, 2009 34.65 35.39 34.45 35.30 856,328 +1.19(+3.49%)
May 29, 2009 33.93 34.26 33.40 34.11 282,532 +0.39(+1.16%)
May 28, 2009 33.53 34.38 32.67 33.72 624,666 +0.63(+1.91%)
May 27, 2009 34.07 34.07 32.94 33.09 673,819 -0.83(-2.45%)
May 26, 2009 32.22 33.94 32.02 33.92 1,005,739 +1.30(+3.98%)
May 22, 2009 32.83 33.35 32.03 32.63 591,709 -0.17(-0.51%)
May 21, 2009 32.42 33.20 32.33 32.79 773,420 +0.00(+0.00%)
May 20, 2009 33.19 33.91 32.69 32.79 755,258 -0.22(-0.68%)
May 19, 2009 32.63 33.50 32.13 33.02 563,434 +0.39(+1.20%)
May 18, 2009 32.20 32.86 31.62 32.63 683,124 +0.71(+2.21%)
May 15, 2009 30.76 32.54 30.59 31.92 1,001,973 +2.05(+6.88%)
May 14, 2009 29.45 30.54 28.91 29.86 648,667 +0.47(+1.58%)
May 13, 2009 30.35 30.72 29.17 29.40 356,515 -0.71(-2.35%)
May 12, 2009 31.71 32.09 30.05 30.11 438,172 -1.44(-4.56%)
May 11, 2009 31.32 32.03 30.77 31.54 659,232 -0.33(-1.04%)
May 08, 2009 31.41 31.92 30.63 31.88 622,616 +0.96(+3.09%)
May 07, 2009 32.82 33.32 30.53 30.92 502,349 -1.51(-4.64%)
May 06, 2009 33.01 33.45 32.17 32.43 516,509 -0.29(-0.89%)
May 05, 2009 33.20 33.47 32.31 32.72 850,887 -0.59(-1.77%)
May 04, 2009 32.88 33.31 32.78 33.31 727,106 +0.86(+2.67%)
May 01, 2009 32.72 32.90 31.29 32.44 1,318,027 -0.64(-1.94%)
Apr 30, 2009 31.54 33.35 31.48 33.08 1,294,521 +1.82(+5.83%)
Apr 29, 2009 29.63 31.30 28.97 31.26 959,997 +1.80(+6.13%)
Apr 28, 2009 29.41 29.95 28.48 29.46 937,481 -0.34(-1.14%)
Apr 27, 2009 30.07 30.79 29.52 29.80 550,851 -0.70(-2.29%)
Apr 24, 2009 28.77 30.78 28.53 30.50 954,653 +1.99(+6.97%)
Apr 23, 2009 28.92 28.92 27.77 28.51 751,518 -0.31(-1.07%)
Apr 22, 2009 28.61 29.44 28.61 28.82 563,953 -0.17(-0.60%)
Apr 21, 2009 28.31 29.08 28.27 28.99 326,934 +0.57(+1.99%)
Apr 20, 2009 28.61 29.02 28.28 28.43 675,385 -0.64(-2.20%)
Apr 17, 2009 29.39 29.46 28.78 29.07 361,215 -0.22(-0.77%)
Apr 16, 2009 29.09 29.48 28.67 29.29 445,928 +0.47(+1.64%)
Apr 15, 2009 28.28 28.87 27.99 28.82 352,753 +0.42(+1.46%)
Apr 14, 2009 29.02 29.51 28.09 28.40 772,428 -0.91(-3.09%)
Apr 13, 2009 27.76 29.37 27.24 29.31 1,135,871 +1.17(+4.17%)
Apr 09, 2009 27.28 28.41 27.05 28.13 580,777 +1.41(+5.26%)
Apr 08, 2009 26.13 26.73 25.83 26.73 386,961 +0.72(+2.75%)
Apr 07, 2009 26.35 26.77 25.90 26.01 522,162 -0.84(-3.13%)
Apr 06, 2009 27.08 27.46 26.45 26.85 583,732 -0.55(-2.00%)
Apr 03, 2009 28.15 28.20 27.21 27.40 708,775 -1.00(-3.51%)
Apr 02, 2009 26.75 28.79 26.53 28.40 906,019 +2.30(+8.79%)
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.