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, 2009 33.57 34.69 33.20 34.22 541,571 +0.42(+1.24%)
Jul 30, 2009 33.59 34.07 33.35 33.80 521,709 +0.60(+1.81%)
Jul 29, 2009 32.72 33.47 32.70 33.20 808,684 +0.20(+0.61%)
Jul 28, 2009 34.54 35.00 31.57 33.00 4,426,557 -6.14(-15.69%)
Jul 27, 2009 38.55 39.24 38.47 39.14 564,896 +0.51(+1.32%)
Jul 24, 2009 38.38 38.91 38.00 38.63 546 -0.12(-0.31%)
Jul 23, 2009 38.08 39.04 37.86 38.75 303,175 +0.57(+1.49%)
Jul 22, 2009 37.41 38.39 37.41 38.18 323,273 +0.53(+1.41%)
Jul 21, 2009 37.59 37.66 37.09 37.65 181,542 +0.19(+0.51%)
Jul 20, 2009 37.43 37.84 36.95 37.46 138,100 +0.11(+0.29%)
Jul 17, 2009 37.47 37.51 36.60 37.35 198,500 -0.05(-0.13%)
Jul 16, 2009 36.90 37.44 36.80 37.40 178,400 +0.34(+0.92%)
Jul 15, 2009 37.21 37.21 36.60 37.06 249,700 +0.84(+2.32%)
Jul 14, 2009 35.75 36.33 35.57 36.22 152,200 +0.35(+0.98%)
Jul 13, 2009 35.64 36.06 34.61 35.87 365,800 +0.27(+0.76%)
Jul 10, 2009 35.89 36.33 35.30 35.60 146,900 -0.60(-1.66%)
Jul 09, 2009 35.90 36.43 35.58 36.20 206,900 +0.58(+1.63%)
Jul 08, 2009 36.63 36.98 35.33 35.62 429,100 -0.80(-2.20%)
Jul 07, 2009 37.27 37.46 36.20 36.42 588,118 -0.76(-2.04%)
Jul 06, 2009 38.45 38.45 36.81 37.18 282,623 -1.41(-3.65%)
Jul 02, 2009 38.74 39.13 38.25 38.59 405,735 -0.83(-2.11%)
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.