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 (%)
Dec 31, 2012 62.45 64.00 62.00 63.96 115,171 +1.32(+2.11%)
Dec 28, 2012 62.66 63.19 62.47 62.64 119,371 -0.50(-0.79%)
Dec 27, 2012 62.94 63.26 62.28 63.14 112,978 +0.14(+0.22%)
Dec 26, 2012 63.04 63.26 62.79 63.00 122,946 +0.13(+0.21%)
Dec 24, 2012 63.18 63.37 62.54 62.87 52,755 -0.33(-0.52%)
Dec 21, 2012 62.77 63.25 62.25 63.20 347,610 -0.25(-0.39%)
Dec 20, 2012 63.01 63.54 62.76 63.45 203,564 +0.59(+0.94%)
Dec 19, 2012 62.90 63.28 62.54 62.86 213,996 -0.16(-0.25%)
Dec 18, 2012 62.12 63.11 61.75 63.02 228,044 +1.21(+1.96%)
Dec 17, 2012 61.28 61.87 61.23 61.81 123,105 +0.77(+1.26%)
Dec 14, 2012 60.98 61.57 60.73 61.04 315,642 -0.03(-0.05%)
Dec 13, 2012 61.35 61.76 60.74 61.07 201,764 -0.29(-0.47%)
Dec 12, 2012 61.98 62.41 60.99 61.36 172,602 -0.39(-0.63%)
Dec 11, 2012 62.00 62.30 61.29 61.75 186,439 +0.07(+0.11%)
Dec 10, 2012 62.20 62.20 61.27 61.68 192,926 -0.03(-0.05%)
Dec 07, 2012 61.96 61.98 61.39 61.71 181,760 +0.24(+0.39%)
Dec 06, 2012 61.49 61.80 61.11 61.47 205,622 -0.20(-0.32%)
Dec 05, 2012 61.86 62.00 61.16 61.67 217,890 +0.14(+0.23%)
Dec 04, 2012 60.95 61.61 60.71 61.53 152,135 +0.45(+0.74%)
Nov 30, 2012 61.13 61.15 60.58 61.08 212,263 +0.08(+0.13%)
Nov 29, 2012 60.48 61.00 59.87 61.00 211,651 +1.01(+1.68%)
Nov 28, 2012 59.21 59.99 58.80 59.99 167,045 +0.40(+0.67%)
Nov 27, 2012 59.54 59.98 58.86 59.59 250,935 -0.11(-0.18%)
Nov 26, 2012 59.62 59.91 59.20 59.70 191,084 -0.26(-0.43%)
Nov 23, 2012 59.18 60.51 58.31 59.96 143,571 +1.13(+1.92%)
Nov 21, 2012 58.84 59.03 58.43 58.83 117,941 +0.23(+0.39%)
Nov 20, 2012 58.64 58.81 58.20 58.60 127,968 -0.31(-0.53%)
Nov 19, 2012 58.05 59.00 57.87 58.91 159,419 +1.41(+2.45%)
Nov 16, 2012 58.17 58.17 57.04 57.50 214,879 -0.42(-0.73%)
Nov 15, 2012 58.07 58.52 57.62 57.92 133,487 -0.26(-0.45%)
Nov 14, 2012 58.95 59.17 58.18 58.18 395,301 -0.46(-0.78%)
Nov 13, 2012 58.61 59.20 58.38 58.64 156,920 -0.51(-0.86%)
Nov 12, 2012 59.82 59.82 58.80 59.15 89,218 -0.42(-0.71%)
Nov 09, 2012 58.58 60.01 58.54 59.57 205,056 +0.57(+0.97%)
Nov 08, 2012 59.45 59.66 58.26 59.00 401,918 -0.45(-0.76%)
Nov 07, 2012 59.81 60.40 59.27 59.45 242,665 -1.49(-2.45%)
Nov 06, 2012 60.26 61.08 60.01 60.94 207,208 +0.91(+1.52%)
Nov 05, 2012 59.10 60.18 59.10 60.03 257,678 +1.09(+1.85%)
Nov 02, 2012 59.89 59.92 58.80 58.94 578,600 -0.57(-0.96%)
Nov 01, 2012 58.42 59.71 58.39 59.51 313,097 +0.89(+1.52%)
Oct 31, 2012 57.36 58.62 57.36 58.62 232,455 +1.35(+2.36%)
Oct 26, 2012 57.40 57.27 57.27 57.27 245,800 -0.25(-0.43%)
Oct 25, 2012 56.58 57.52 56.26 57.52 281,511 +1.39(+2.48%)
Oct 24, 2012 56.49 56.77 55.90 56.13 361,710 -0.21(-0.37%)
Oct 23, 2012 54.98 56.90 54.80 56.34 469,870 +0.57(+1.02%)
Oct 19, 2012 55.94 56.16 55.65 55.77 538,069 -0.72(-1.27%)
Oct 18, 2012 57.25 57.25 56.29 56.49 217,889 -0.31(-0.55%)
Oct 17, 2012 55.78 56.91 55.68 56.80 195,466 +1.06(+1.90%)
Oct 16, 2012 55.51 56.00 55.41 55.74 308,253 +0.45(+0.81%)
Oct 15, 2012 54.45 55.29 54.17 55.29 681,869 +0.93(+1.71%)
Oct 12, 2012 54.99 55.32 54.11 54.36 277,932 -0.79(-1.43%)
Oct 11, 2012 55.14 55.49 54.56 55.15 345,732 +0.45(+0.82%)
Oct 10, 2012 55.10 55.25 54.26 54.70 360,538 -0.66(-1.19%)
Oct 09, 2012 56.78 56.78 55.20 55.36 207,498 -1.55(-2.72%)
Oct 08, 2012 56.63 57.15 56.61 56.91 112,238 -0.08(-0.14%)
Oct 05, 2012 57.36 57.70 56.86 56.99 134,238 -0.01(-0.02%)
Oct 04, 2012 57.28 57.42 56.69 57.00 166,677 -0.04(-0.07%)
Oct 03, 2012 57.25 57.29 56.61 57.04 234,768 -0.01(-0.02%)
Oct 02, 2012 58.00 58.23 56.98 57.05 331,641 -0.69(-1.20%)
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.