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 (%)
Jul 31, 2012 52.40 54.49 52.35 53.83 693,499 +1.30(+2.47%)
Jul 30, 2012 51.80 52.70 51.51 52.53 320,099 +0.82(+1.59%)
Jul 27, 2012 49.04 52.00 48.87 51.71 505,340 +3.43(+7.11%)
Jul 26, 2012 47.66 48.37 47.07 48.28 710,235 +1.21(+2.57%)
Jul 25, 2012 47.65 47.94 46.56 47.07 541,096 -0.15(-0.32%)
Jul 24, 2012 45.52 48.86 45.38 47.22 1,357,932 -1.94(-3.94%)
Jul 23, 2012 48.96 49.59 48.84 49.16 472,220 -0.85(-1.70%)
Jul 20, 2012 51.17 51.27 49.99 50.01 317,673 -1.51(-2.94%)
Jul 19, 2012 51.16 51.79 50.75 51.52 462,689 +0.73(+1.43%)
Jul 18, 2012 48.57 50.85 48.36 50.79 319,448 +1.97(+4.03%)
Jul 17, 2012 49.47 49.70 48.47 48.83 266,093 -0.44(-0.90%)
Jul 16, 2012 50.32 50.54 49.12 49.27 218,392 -1.41(-2.78%)
Jul 13, 2012 50.08 50.98 49.96 50.68 145,584 +0.84(+1.69%)
Jul 12, 2012 49.16 50.08 48.80 49.84 186,392 +0.09(+0.19%)
Jul 11, 2012 49.23 49.98 48.84 49.74 371,269 +0.56(+1.13%)
Jul 10, 2012 50.41 51.01 49.00 49.18 240,041 -1.11(-2.20%)
Jul 09, 2012 50.68 51.00 49.97 50.29 277,901 -0.63(-1.24%)
Jul 06, 2012 51.65 52.08 50.46 50.93 201,061 -1.20(-2.30%)
Jul 05, 2012 51.91 52.38 51.26 52.13 176,510 -0.01(-0.02%)
Jul 03, 2012 50.70 52.14 50.70 52.14 125,026 +1.32(+2.61%)
Jul 02, 2012 50.46 50.82 49.96 50.81 214,579 +0.63(+1.26%)
Jun 29, 2012 49.50 50.30 49.18 50.18 377,532 +1.81(+3.73%)
Jun 28, 2012 49.24 49.56 48.00 48.37 568,221 -1.31(-2.63%)
Jun 27, 2012 49.42 50.00 49.03 49.68 377,685 +0.28(+0.57%)
Jun 26, 2012 50.07 50.54 49.28 49.39 370,840 -0.60(-1.19%)
Jun 25, 2012 50.60 50.63 49.74 49.99 290,683 -1.53(-2.97%)
Jun 22, 2012 51.29 51.73 50.76 51.52 281,300 +0.63(+1.25%)
Jun 21, 2012 52.85 53.18 50.76 50.89 314,191 -2.03(-3.84%)
Jun 20, 2012 52.29 53.25 51.86 52.92 390,759 +0.61(+1.16%)
Jun 19, 2012 51.38 52.48 51.28 52.32 358,573 +1.33(+2.62%)
Jun 18, 2012 49.81 51.02 49.40 50.98 326,000 +0.82(+1.64%)
Jun 15, 2012 50.23 50.68 49.90 50.16 307,527 -0.08(-0.15%)
Jun 14, 2012 50.46 50.93 49.64 50.23 389,203 -0.11(-0.23%)
Jun 13, 2012 51.77 51.90 50.21 50.35 291,836 -1.41(-2.72%)
Jun 12, 2012 51.87 52.29 50.98 51.76 896,322 +0.18(+0.35%)
Jun 11, 2012 53.79 54.12 51.52 51.58 266,258 -1.77(-3.32%)
Jun 08, 2012 52.82 53.53 52.34 53.35 150,461 +0.33(+0.62%)
Jun 07, 2012 54.55 54.96 52.93 53.02 221,837 -0.77(-1.42%)
Jun 06, 2012 53.55 54.08 53.03 53.78 441,416 +0.59(+1.10%)
Jun 05, 2012 51.80 53.34 51.56 53.20 413,916 +1.13(+2.16%)
Jun 04, 2012 52.86 53.07 51.48 52.07 470,499 -0.48(-0.92%)
Jun 01, 2012 52.81 53.84 52.43 52.55 284,040 -1.84(-3.39%)
May 31, 2012 55.81 56.10 54.03 54.40 399,944 -1.41(-2.53%)
May 30, 2012 56.37 56.37 55.36 55.81 186,322 -1.01(-1.78%)
May 29, 2012 55.61 57.05 55.61 56.82 315,535 +1.55(+2.81%)
May 25, 2012 55.81 55.99 55.04 55.27 421,074 -0.07(-0.12%)
May 24, 2012 55.55 55.56 54.71 55.33 394,164 +0.00(+0.00%)
May 23, 2012 55.69 56.33 55.17 55.33 600,224 -0.92(-1.63%)
May 22, 2012 55.81 56.31 55.33 56.25 300,809 +0.44(+0.78%)
May 21, 2012 55.24 56.07 54.80 55.82 269,551 +0.89(+1.62%)
May 18, 2012 55.31 56.50 54.64 54.93 294,755 -0.44(-0.80%)
May 17, 2012 57.15 57.63 55.34 55.37 267,590 -1.85(-3.24%)
May 16, 2012 58.50 58.65 57.14 57.22 209,838 -1.07(-1.83%)
May 15, 2012 58.52 59.31 58.17 58.29 258,426 -0.08(-0.13%)
May 14, 2012 59.29 59.58 57.77 58.37 564,788 -1.45(-2.42%)
May 11, 2012 59.43 60.24 59.43 59.82 630,713 +0.12(+0.21%)
May 10, 2012 60.58 60.61 59.46 59.69 430,456 -0.49(-0.82%)
May 09, 2012 59.50 60.51 59.04 60.19 298,141 -0.04(-0.07%)
May 08, 2012 59.58 60.30 58.62 60.23 467,113 +0.13(+0.22%)
May 07, 2012 59.74 60.42 59.54 60.10 402,446 +0.13(+0.22%)
May 04, 2012 60.81 60.96 59.60 59.97 373,371 -1.17(-1.91%)
May 03, 2012 61.32 61.76 60.86 61.13 587,661 -0.18(-0.29%)
May 02, 2012 60.49 61.45 60.16 61.31 290,223 +0.54(+0.89%)
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.