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 (%)
Sep 28, 2012 57.24 57.78 56.83 57.46 313,801 -0.12(-0.21%)
Sep 27, 2012 56.40 57.59 56.40 57.58 358,433 +1.22(+2.16%)
Sep 26, 2012 57.30 57.42 56.17 56.36 384,220 -0.94(-1.64%)
Sep 25, 2012 59.22 60.49 57.15 57.30 826,438 -4.89(-7.86%)
Sep 24, 2012 62.15 62.53 61.59 62.19 97,604 -0.37(-0.59%)
Sep 21, 2012 62.73 63.09 62.40 62.56 199,998 +0.51(+0.82%)
Sep 20, 2012 62.30 62.50 61.73 62.05 121,718 -0.70(-1.12%)
Sep 19, 2012 62.65 63.23 62.64 62.75 164,709 +0.10(+0.16%)
Sep 18, 2012 63.00 63.25 62.38 62.65 136,693 -0.53(-0.84%)
Sep 17, 2012 63.33 63.57 62.83 63.18 222,382 -0.45(-0.71%)
Sep 14, 2012 63.32 63.92 63.23 63.63 182,998 +0.62(+0.98%)
Sep 13, 2012 63.00 63.19 62.44 63.01 231,960 +0.08(+0.13%)
Sep 12, 2012 62.59 62.93 62.11 62.93 93,857 +0.62(+1.00%)
Sep 11, 2012 62.12 62.61 62.11 62.31 131,082 +0.06(+0.10%)
Sep 10, 2012 62.24 62.42 62.11 62.25 116,106 +0.12(+0.19%)
Sep 07, 2012 62.20 62.76 61.90 62.13 160,809 +0.03(+0.05%)
Sep 06, 2012 61.34 62.96 60.98 62.10 217,736 +1.29(+2.12%)
Sep 05, 2012 60.66 61.24 60.31 60.81 142,985 +0.06(+0.10%)
Sep 04, 2012 60.29 61.32 59.60 60.75 144,072 +0.62(+1.03%)
Aug 31, 2012 60.54 60.85 59.95 60.13 153,258 +0.13(+0.22%)
Aug 30, 2012 60.83 60.83 59.97 60.00 115,204 -1.24(-2.02%)
Aug 29, 2012 61.33 61.85 61.05 61.24 195,316 +0.32(+0.53%)
Aug 27, 2012 61.21 61.21 60.68 60.92 199,796 -0.15(-0.25%)
Aug 24, 2012 60.62 61.28 60.28 61.07 162,087 +0.15(+0.25%)
Aug 23, 2012 60.95 61.27 60.65 60.92 164,018 -0.14(-0.23%)
Aug 22, 2012 61.19 61.37 60.57 61.06 368,039 -0.15(-0.25%)
Aug 21, 2012 61.45 61.90 60.81 61.21 125,315 -0.08(-0.13%)
Aug 20, 2012 61.47 61.47 60.91 61.29 518,619 -0.08(-0.13%)
Aug 17, 2012 61.41 61.76 61.11 61.37 237,352 -0.06(-0.10%)
Aug 16, 2012 60.52 61.69 60.37 61.43 102,899 +0.73(+1.20%)
Aug 15, 2012 59.65 60.88 59.65 60.70 170,206 +0.74(+1.23%)
Aug 14, 2012 60.48 60.91 59.84 59.96 220,586 -0.27(-0.45%)
Aug 13, 2012 59.96 60.40 59.72 60.23 297,931 +0.08(+0.13%)
Aug 10, 2012 59.75 60.24 59.30 60.15 348,313 +0.25(+0.42%)
Aug 09, 2012 59.40 60.09 58.95 59.90 314,119 +0.26(+0.44%)
Aug 08, 2012 59.63 60.09 59.34 59.64 324,837 -0.01(-0.02%)
Aug 07, 2012 57.35 60.49 57.14 59.65 663,788 +2.50(+4.37%)
Aug 06, 2012 56.60 57.62 55.94 57.15 244,824 +0.43(+0.76%)
Aug 03, 2012 56.27 57.11 56.03 56.72 279,496 +1.45(+2.62%)
Aug 02, 2012 55.28 55.79 54.15 55.27 292,402 -0.38(-0.68%)
Aug 01, 2012 57.09 57.09 55.50 55.65 446,266 -1.26(-2.21%)
Jul 31, 2012 55.40 57.61 55.35 56.91 655,956 +1.37(+2.47%)
Jul 30, 2012 54.76 55.72 54.46 55.54 302,771 +0.87(+1.59%)
Jul 27, 2012 51.85 54.98 51.67 54.67 477,983 +3.63(+7.11%)
Jul 26, 2012 50.39 51.14 49.76 51.04 671,786 +1.28(+2.57%)
Jul 25, 2012 50.38 50.68 49.23 49.76 511,804 -0.16(-0.32%)
Jul 24, 2012 48.13 51.66 47.98 49.92 1,284,419 -2.05(-3.94%)
Jul 23, 2012 51.76 52.43 51.63 51.97 446,656 -0.90(-1.70%)
Jul 20, 2012 54.10 54.20 52.85 52.87 300,476 -1.60(-2.94%)
Jul 19, 2012 54.09 54.75 53.65 54.47 437,641 +0.77(+1.43%)
Jul 18, 2012 51.35 53.76 51.13 53.70 302,155 +2.08(+4.03%)
Jul 17, 2012 52.30 52.54 51.24 51.62 251,688 -0.47(-0.90%)
Jul 16, 2012 53.20 53.43 51.93 52.09 206,570 -1.49(-2.78%)
Jul 13, 2012 52.95 53.90 52.82 53.58 137,703 +0.89(+1.69%)
Jul 12, 2012 51.97 52.95 51.59 52.69 176,302 +0.10(+0.19%)
Jul 11, 2012 52.05 52.84 51.63 52.59 351,170 +0.59(+1.13%)
Jul 10, 2012 53.30 53.93 51.80 52.00 227,047 -1.17(-2.20%)
Jul 09, 2012 53.58 53.92 52.83 53.17 262,857 -0.67(-1.24%)
Jul 06, 2012 54.61 55.06 53.35 53.84 190,177 -1.27(-2.30%)
Jul 05, 2012 54.88 55.38 54.19 55.11 166,955 -0.01(-0.02%)
Jul 03, 2012 53.60 55.12 53.60 55.12 118,258 +1.40(+2.61%)
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.