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 (%)
Apr 28, 2006 41.63 43.04 41.63 42.28 294,960 -0.14(-0.33%)
Apr 27, 2006 42.21 43.76 41.99 42.42 412,800 -0.37(-0.86%)
Apr 26, 2006 42.00 43.64 41.91 42.79 787,724 +0.79(+1.88%)
Apr 25, 2006 41.37 42.59 41.32 42.00 643,551 +1.35(+3.31%)
Apr 24, 2006 40.22 40.65 39.91 40.65 792,294 +0.40(+0.99%)
Apr 21, 2006 40.57 40.57 39.89 40.25 318,408 +0.10(+0.25%)
Apr 20, 2006 39.84 40.30 39.63 40.15 225,459 +0.23(+0.58%)
Apr 19, 2006 39.05 39.92 39.05 39.92 252,754 +1.00(+2.56%)
Apr 18, 2006 37.47 39.05 37.53 38.92 192,632 +1.46(+3.88%)
Apr 17, 2006 37.68 37.86 36.97 37.47 192,271 -0.32(-0.84%)
Apr 13, 2006 37.63 38.25 37.41 37.78 115,795 +0.15(+0.40%)
Apr 12, 2006 37.52 37.80 37.42 37.63 121,808 +0.12(+0.31%)
Apr 11, 2006 38.54 38.59 37.46 37.52 212,472 -1.07(-2.78%)
Apr 10, 2006 38.81 39.06 38.25 38.59 244,818 -0.15(-0.39%)
Apr 07, 2006 39.33 39.42 38.40 38.74 125,655 -0.47(-1.19%)
Apr 06, 2006 38.64 39.53 38.48 39.20 107,498 +0.30(+0.77%)
Apr 05, 2006 39.00 39.37 38.16 38.90 197,682 -0.22(-0.57%)
Apr 04, 2006 39.32 39.83 38.85 39.13 178,684 -0.22(-0.57%)
Apr 03, 2006 39.74 39.74 38.85 39.35 253,837 -0.38(-0.96%)
Mar 31, 2006 39.54 39.82 39.34 39.74 263,456 +0.32(+0.80%)
Mar 30, 2006 39.25 39.70 39.01 39.42 202,252 +0.20(+0.51%)
Mar 29, 2006 38.29 39.29 38.18 39.22 236,762 +0.99(+2.59%)
Mar 28, 2006 38.49 38.80 37.94 38.23 151,628 -0.26(-0.67%)
Mar 27, 2006 38.67 38.76 38.11 38.49 162,931 -0.26(-0.67%)
Mar 24, 2006 38.52 38.99 38.22 38.75 235,199 +0.28(+0.73%)
Mar 23, 2006 38.29 38.66 38.14 38.46 253,356 +0.24(+0.63%)
Mar 22, 2006 37.53 38.28 37.42 38.22 259,007 +0.66(+1.75%)
Mar 21, 2006 37.55 38.31 37.42 37.56 384,783 -0.02(-0.04%)
Mar 20, 2006 37.63 37.78 37.26 37.58 221,250 +0.07(+0.20%)
Mar 17, 2006 37.34 37.65 36.88 37.51 572,726 +0.37(+1.01%)
Mar 16, 2006 37.42 37.75 36.90 37.13 290,872 -0.15(-0.40%)
Mar 15, 2006 36.29 37.34 36.11 37.28 428,192 +0.91(+2.49%)
Mar 14, 2006 36.26 36.65 35.93 36.38 339,211 +0.07(+0.21%)
Mar 13, 2006 36.40 36.69 36.11 36.30 164,254 -0.10(-0.27%)
Mar 10, 2006 36.55 36.97 36.02 36.40 191,550 -0.21(-0.57%)
Mar 09, 2006 37.01 37.40 36.26 36.61 231,952 -0.44(-1.19%)
Mar 08, 2006 36.68 37.26 36.28 37.05 236,521 +0.23(+0.63%)
Mar 07, 2006 37.26 37.26 36.48 36.82 154,514 -0.53(-1.43%)
Mar 06, 2006 37.94 38.01 36.99 37.35 199,486 -0.60(-1.58%)
Mar 03, 2006 38.09 38.90 37.61 37.95 254,438 -0.31(-0.80%)
Mar 02, 2006 38.58 38.62 37.86 38.26 195,879 -0.24(-0.63%)
Mar 01, 2006 38.01 38.71 38.01 38.50 272,475 +0.45(+1.18%)
Feb 28, 2006 39.09 39.16 37.86 38.05 312,276 -1.04(-2.66%)
Feb 27, 2006 39.11 39.50 38.86 39.09 194,436 -0.05(-0.13%)
Feb 24, 2006 38.36 39.49 38.24 39.14 227,623 +0.76(+1.97%)
Feb 23, 2006 38.28 38.90 37.75 38.38 183,974 -0.09(-0.24%)
Feb 22, 2006 38.45 39.25 38.41 38.47 289,429 +0.05(+0.13%)
Feb 21, 2006 38.84 38.88 37.92 38.42 243,977 -0.42(-1.07%)
Feb 17, 2006 39.05 39.15 38.22 38.84 134,193 -0.17(-0.43%)
Feb 16, 2006 38.56 39.00 38.56 39.00 121,447 +0.52(+1.36%)
Feb 15, 2006 38.35 38.71 38.30 38.48 306,263 +0.01(+0.02%)
Feb 14, 2006 38.42 38.80 37.94 38.47 258,406 +0.18(+0.48%)
Feb 13, 2006 37.32 38.60 37.32 38.29 424,103 +0.84(+2.24%)
Feb 10, 2006 36.68 37.50 36.63 37.45 346,906 +0.68(+1.85%)
Feb 09, 2006 36.59 37.42 36.45 36.77 822,355 +0.25(+0.68%)
Feb 08, 2006 36.28 36.68 36.21 36.52 187,582 +0.32(+0.90%)
Feb 07, 2006 36.80 37.01 36.05 36.19 304,339 -0.61(-1.65%)
Feb 06, 2006 37.27 37.28 36.63 36.80 290,872 -0.47(-1.27%)
Feb 03, 2006 37.76 38.15 37.15 37.27 252,273 -0.67(-1.75%)
Feb 02, 2006 38.78 38.86 37.51 37.94 481,340 -0.84(-2.17%)
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.