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 30, 2009 31.54 33.35 31.48 33.08 1,294,521 +1.82(+5.83%)
Apr 29, 2009 29.63 31.30 28.97 31.26 959,997 +1.80(+6.13%)
Apr 28, 2009 29.41 29.95 28.48 29.46 937,481 -0.34(-1.14%)
Apr 27, 2009 30.07 30.79 29.52 29.80 550,851 -0.70(-2.29%)
Apr 24, 2009 28.77 30.78 28.53 30.50 954,653 +1.99(+6.97%)
Apr 23, 2009 28.92 28.92 27.77 28.51 751,518 -0.31(-1.07%)
Apr 22, 2009 28.61 29.44 28.61 28.82 563,953 -0.17(-0.60%)
Apr 21, 2009 28.31 29.08 28.27 28.99 326,934 +0.57(+1.99%)
Apr 20, 2009 28.61 29.02 28.28 28.43 675,385 -0.64(-2.20%)
Apr 17, 2009 29.39 29.46 28.78 29.07 361,215 -0.22(-0.77%)
Apr 16, 2009 29.09 29.48 28.67 29.29 445,928 +0.47(+1.64%)
Apr 15, 2009 28.28 28.87 27.99 28.82 352,753 +0.42(+1.46%)
Apr 14, 2009 29.02 29.51 28.09 28.40 772,428 -0.91(-3.09%)
Apr 13, 2009 27.76 29.37 27.24 29.31 1,135,871 +1.17(+4.17%)
Apr 09, 2009 27.28 28.41 27.05 28.13 580,777 +1.41(+5.26%)
Apr 08, 2009 26.13 26.73 25.83 26.73 386,961 +0.72(+2.75%)
Apr 07, 2009 26.35 26.77 25.90 26.01 522,162 -0.84(-3.13%)
Apr 06, 2009 27.08 27.46 26.45 26.85 583,732 -0.55(-2.00%)
Apr 03, 2009 28.15 28.20 27.21 27.40 708,775 -1.00(-3.51%)
Apr 02, 2009 26.75 28.79 26.53 28.40 906,019 +2.30(+8.79%)
Apr 01, 2009 24.48 26.23 24.15 26.11 1,218,977 -0.24(-0.92%)
Mar 31, 2009 26.27 26.89 25.82 26.35 333,533 +0.33(+1.28%)
Mar 30, 2009 26.59 26.59 25.46 26.01 653,102 -2.62(-9.15%)
Mar 26, 2009 26.90 28.81 26.73 28.63 761,174 +2.11(+7.96%)
Mar 25, 2009 27.02 27.39 25.45 26.52 737,260 -0.31(-1.15%)
Mar 24, 2009 25.79 27.44 25.70 26.83 684,577 +0.58(+2.22%)
Mar 23, 2009 25.42 26.25 25.32 26.25 588,014 +1.84(+7.53%)
Mar 20, 2009 25.52 25.92 24.20 24.41 512,873 -0.99(-3.90%)
Mar 19, 2009 25.25 25.72 25.01 25.40 432,031 +0.53(+2.13%)
Mar 18, 2009 24.03 25.31 23.65 24.87 765,752 +0.83(+3.47%)
Mar 17, 2009 23.43 24.07 23.14 24.03 404,799 +0.53(+2.26%)
Mar 16, 2009 23.97 24.36 23.43 23.50 411,373 -0.20(-0.84%)
Mar 13, 2009 23.46 24.10 23.33 23.70 0 +0.31(+1.32%)
Mar 12, 2009 22.29 23.49 22.04 23.39 551,686 +0.85(+3.76%)
Mar 11, 2009 22.46 22.91 22.15 22.55 618,813 +0.15(+0.67%)
Mar 10, 2009 20.90 22.44 20.73 22.40 669,333 +1.94(+9.47%)
Mar 09, 2009 21.21 21.90 20.34 20.46 729,268 -1.08(-5.02%)
Mar 06, 2009 22.10 22.28 20.86 21.54 0 -0.54(-2.45%)
Mar 05, 2009 22.63 22.82 22.07 22.08 450,476 -1.04(-4.50%)
Mar 04, 2009 22.94 23.54 22.68 23.12 474,463 +0.47(+2.06%)
Mar 02, 2009 23.94 24.28 22.59 22.65 732,326 -1.80(-7.38%)
Feb 27, 2009 24.38 25.26 24.10 24.46 0 -0.29(-1.18%)
Feb 26, 2009 25.71 25.75 24.74 24.75 462,100 -0.82(-3.22%)
Feb 25, 2009 25.53 26.11 24.67 25.57 565,733 -0.11(-0.42%)
Feb 24, 2009 24.77 25.99 24.09 25.68 786,166 +1.32(+5.43%)
Feb 23, 2009 25.74 25.83 24.32 24.36 590,954 -1.05(-4.12%)
Feb 20, 2009 25.38 25.70 24.69 25.41 0 -0.39(-1.51%)
Feb 19, 2009 26.54 26.57 25.77 25.80 336,589 -0.50(-1.90%)
Feb 18, 2009 27.59 27.60 25.83 26.30 854,518 -0.98(-3.60%)
Feb 17, 2009 27.24 27.82 26.74 27.28 1,296,886 -1.28(-4.48%)
Feb 13, 2009 28.92 29.62 28.29 28.56 535,543 -0.27(-0.92%)
Feb 12, 2009 28.53 29.00 27.69 28.82 508,113 -0.11(-0.37%)
Feb 11, 2009 28.31 29.36 27.96 28.93 540,376 +0.68(+2.41%)
Feb 10, 2009 29.52 30.05 27.97 28.25 882,552 -1.53(-5.14%)
Feb 09, 2009 29.62 30.14 29.27 29.78 591,553 -0.43(-1.43%)
Feb 06, 2009 28.49 30.32 28.35 30.21 965,753 +1.59(+5.55%)
Feb 05, 2009 27.09 29.19 27.04 28.62 1,386,381 +0.88(+3.18%)
Feb 04, 2009 26.95 28.72 26.85 27.74 1,641,816 +1.10(+4.12%)
Feb 03, 2009 24.16 26.94 23.72 26.65 2,769,956 +4.03(+17.84%)
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.