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, 2010 44.59 45.04 43.52 43.58 592,529 -1.08(-2.42%)
Apr 29, 2010 44.38 44.74 44.34 44.66 436,574 +0.72(+1.63%)
Apr 28, 2010 43.42 44.05 43.28 43.94 629,928 +0.89(+2.07%)
Apr 27, 2010 43.71 44.30 42.88 43.05 156 -0.61(-1.39%)
Apr 26, 2010 44.19 44.38 43.49 43.66 675,028 -0.48(-1.09%)
Apr 23, 2010 42.58 44.20 42.36 44.14 638,348 +1.66(+3.92%)
Apr 22, 2010 40.85 42.51 40.58 42.48 593,145 +1.16(+2.82%)
Apr 21, 2010 41.30 41.48 40.75 41.32 391,758 +0.11(+0.26%)
Apr 20, 2010 40.52 41.34 40.33 41.21 388,548 +0.75(+1.85%)
Apr 19, 2010 40.23 40.58 39.76 40.46 226,428 -0.05(-0.12%)
Apr 16, 2010 40.84 40.93 40.04 40.51 284,135 -0.35(-0.85%)
Apr 15, 2010 40.38 41.18 40.29 40.86 1,016,150 +0.33(+0.82%)
Apr 14, 2010 39.91 40.53 39.71 40.53 391,008 +0.86(+2.16%)
Apr 13, 2010 39.42 39.67 39.33 39.67 208,520 +0.07(+0.17%)
Apr 12, 2010 39.75 39.82 39.48 39.60 229,943 -0.16(-0.40%)
Apr 09, 2010 39.62 39.79 38.85 39.76 416,625 +0.19(+0.48%)
Apr 08, 2010 39.54 39.76 38.92 39.57 198,423 -0.21(-0.52%)
Apr 07, 2010 39.54 39.96 39.40 39.78 291,217 +0.14(+0.36%)
Apr 06, 2010 39.72 39.94 39.20 39.64 332,982 -0.27(-0.67%)
Apr 05, 2010 39.44 39.90 39.15 39.90 172,408 +0.68(+1.74%)
Apr 01, 2010 39.27 39.22 39.22 39.22 186,379 +0.26(+0.66%)
Mar 31, 2010 39.55 39.86 38.89 38.96 338,466 -0.69(-1.74%)
Mar 30, 2010 39.46 40.03 39.39 39.65 241,698 +0.22(+0.57%)
Mar 29, 2010 38.51 39.49 38.51 39.43 420,161 +0.96(+2.51%)
Mar 26, 2010 38.38 38.71 38.14 38.46 402,884 +0.11(+0.28%)
Mar 25, 2010 38.74 39.14 38.26 38.35 305,267 -0.32(-0.82%)
Mar 24, 2010 39.39 39.59 38.64 38.67 333,953 -0.72(-1.84%)
Mar 23, 2010 39.05 39.52 38.45 39.39 230,782 +0.48(+1.24%)
Mar 22, 2010 38.05 38.92 37.99 38.91 317,837 +0.60(+1.56%)
Mar 19, 2010 39.44 39.74 37.84 38.31 611,558 -1.14(-2.89%)
Mar 18, 2010 39.39 39.69 39.10 39.45 215,905 +0.04(+0.11%)
Mar 17, 2010 38.89 39.76 38.77 39.41 272,728 +0.48(+1.24%)
Mar 16, 2010 38.06 39.21 38.06 38.93 441,977 +0.86(+2.27%)
Mar 15, 2010 37.81 38.11 37.77 38.06 224,650 -0.01(-0.02%)
Mar 12, 2010 38.27 38.27 37.68 38.07 336,510 +0.00(+0.00%)
Mar 11, 2010 37.13 38.07 36.73 38.07 264,161 +0.71(+1.89%)
Mar 10, 2010 37.31 37.64 37.21 37.37 265,408 -0.05(-0.13%)
Mar 09, 2010 37.16 37.67 37.07 37.42 303,038 +0.21(+0.56%)
Mar 08, 2010 36.60 37.22 36.54 37.21 301,899 +0.78(+2.15%)
Mar 05, 2010 36.04 36.60 35.84 36.43 315,655 +0.48(+1.34%)
Mar 04, 2010 35.98 35.98 35.55 35.94 422,127 +0.12(+0.35%)
Mar 03, 2010 35.75 36.18 35.64 35.82 244,555 +0.30(+0.84%)
Mar 02, 2010 35.68 35.68 35.33 35.52 308,585 +0.00(+0.00%)
Mar 01, 2010 34.92 35.79 34.85 35.52 485,450 +0.81(+2.32%)
Feb 26, 2010 35.05 35.07 34.49 34.71 415,321 -0.20(-0.57%)
Feb 25, 2010 34.88 35.02 34.04 34.91 686,924 -0.47(-1.34%)
Feb 24, 2010 35.24 35.53 34.99 35.39 357,723 +0.16(+0.45%)
Feb 23, 2010 36.02 36.16 35.09 35.23 341,510 -0.79(-2.19%)
Feb 22, 2010 36.02 36.14 35.64 36.02 233,073 -0.04(-0.12%)
Feb 19, 2010 36.49 36.53 35.94 36.06 402,123 -0.45(-1.23%)
Feb 18, 2010 35.85 36.61 35.76 36.51 354,353 +0.57(+1.60%)
Feb 17, 2010 34.92 36.07 34.92 35.94 819,471 +1.01(+2.91%)
Feb 16, 2010 34.30 35.00 34.15 34.92 485,923 +0.73(+2.14%)
Feb 12, 2010 33.71 34.19 34.19 34.19 477,011 +0.15(+0.44%)
Feb 11, 2010 34.33 34.39 33.78 34.04 633,247 -0.29(-0.85%)
Feb 10, 2010 33.04 34.40 32.92 34.33 956,949 +1.06(+3.17%)
Feb 09, 2010 33.17 33.76 32.90 33.27 870,221 +0.37(+1.14%)
Feb 08, 2010 32.84 33.47 32.62 32.90 581,709 -0.07(-0.20%)
Feb 05, 2010 32.43 33.12 32.05 32.97 887,708 +0.75(+2.32%)
Feb 04, 2010 33.20 33.20 32.22 32.22 673,837 -1.30(-3.87%)
Feb 03, 2010 33.47 33.73 33.12 33.51 712,475 -0.36(-1.06%)
Feb 02, 2010 35.25 35.25 31.97 33.87 2,694,553 -0.87(-2.51%)
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.