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 31, 2012 57.36 58.62 57.36 58.62 232,455 +1.35(+2.36%)
Oct 26, 2012 57.40 57.27 57.27 57.27 245,800 -0.25(-0.43%)
Oct 25, 2012 56.58 57.52 56.26 57.52 281,511 +1.39(+2.48%)
Oct 24, 2012 56.49 56.77 55.90 56.13 361,710 -0.21(-0.37%)
Oct 23, 2012 54.98 56.90 54.80 56.34 469,870 +0.57(+1.02%)
Oct 19, 2012 55.94 56.16 55.65 55.77 538,069 -0.72(-1.27%)
Oct 18, 2012 57.25 57.25 56.29 56.49 217,889 -0.31(-0.55%)
Oct 17, 2012 55.78 56.91 55.68 56.80 195,466 +1.06(+1.90%)
Oct 16, 2012 55.51 56.00 55.41 55.74 308,253 +0.45(+0.81%)
Oct 15, 2012 54.45 55.29 54.17 55.29 681,869 +0.93(+1.71%)
Oct 12, 2012 54.99 55.32 54.11 54.36 277,932 -0.79(-1.43%)
Oct 11, 2012 55.14 55.49 54.56 55.15 345,732 +0.45(+0.82%)
Oct 10, 2012 55.10 55.25 54.26 54.70 360,538 -0.66(-1.19%)
Oct 09, 2012 56.78 56.78 55.20 55.36 207,498 -1.55(-2.72%)
Oct 08, 2012 56.63 57.15 56.61 56.91 112,238 -0.08(-0.14%)
Oct 05, 2012 57.36 57.70 56.86 56.99 134,238 -0.01(-0.02%)
Oct 04, 2012 57.28 57.42 56.69 57.00 166,677 -0.04(-0.07%)
Oct 03, 2012 57.25 57.29 56.61 57.04 234,768 -0.01(-0.02%)
Oct 02, 2012 58.00 58.23 56.98 57.05 331,641 -0.69(-1.20%)
Oct 01, 2012 57.67 58.31 57.17 57.74 295,927 +0.28(+0.49%)
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%)
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.