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 29, 2011 75.55 75.55 74.88 75.14 186,882 -0.26(-0.34%)
Apr 28, 2011 75.10 75.72 74.70 75.40 139,276 +0.21(+0.28%)
Apr 27, 2011 75.87 76.16 74.66 75.19 371,783 -0.39(-0.52%)
Apr 26, 2011 73.84 75.91 73.59 75.58 490,558 +2.52(+3.45%)
Apr 25, 2011 73.51 73.54 72.63 73.06 178,255 -0.22(-0.30%)
Apr 21, 2011 73.50 73.92 72.67 73.28 260,795 +0.40(+0.55%)
Apr 20, 2011 72.36 73.05 72.23 72.88 199,919 +1.64(+2.30%)
Apr 19, 2011 71.28 71.55 70.87 71.24 119,203 +0.39(+0.55%)
Apr 18, 2011 70.67 71.02 69.87 70.85 182,771 -0.62(-0.87%)
Apr 15, 2011 70.88 71.91 70.74 71.47 172,568 +0.38(+0.53%)
Apr 14, 2011 70.58 71.35 70.38 71.09 191,311 -0.16(-0.22%)
Apr 13, 2011 72.00 72.53 70.46 71.25 445,514 -0.22(-0.31%)
Apr 12, 2011 72.02 72.60 71.20 71.47 314,531 -1.04(-1.43%)
Apr 11, 2011 72.06 73.26 71.61 72.51 361,060 +0.49(+0.68%)
Apr 08, 2011 73.00 73.01 71.72 72.02 200,260 -0.57(-0.79%)
Apr 07, 2011 72.08 73.28 71.85 72.59 565,979 +0.79(+1.10%)
Apr 06, 2011 70.32 72.00 70.32 71.80 513,783 +2.70(+3.91%)
Apr 05, 2011 68.44 69.49 68.37 69.10 179,320 +0.35(+0.51%)
Apr 04, 2011 68.43 68.98 68.07 68.75 158,526 +0.45(+0.66%)
Apr 01, 2011 70.09 70.09 67.89 68.30 488,708 -1.59(-2.28%)
Mar 31, 2011 69.20 69.99 69.18 69.89 106,240 +0.55(+0.79%)
Mar 30, 2011 69.36 69.44 68.56 69.34 102,742 +0.44(+0.64%)
Mar 29, 2011 68.29 69.24 68.05 68.90 155,746 +0.32(+0.47%)
Mar 28, 2011 69.28 69.47 68.54 68.58 116,576 -0.67(-0.97%)
Mar 25, 2011 69.22 69.93 68.68 69.25 142,770 +0.40(+0.58%)
Mar 24, 2011 68.51 69.00 67.88 68.85 173,144 +0.74(+1.09%)
Mar 23, 2011 67.88 68.40 66.99 68.11 126,743 -0.21(-0.31%)
Mar 22, 2011 68.96 69.38 68.04 68.32 176,960 -0.60(-0.87%)
Mar 21, 2011 68.87 69.00 68.59 68.92 228,816 +0.79(+1.16%)
Mar 18, 2011 68.88 68.90 67.89 68.13 254,905 +0.09(+0.13%)
Mar 17, 2011 67.93 68.52 67.74 68.04 377,207 +0.97(+1.45%)
Mar 16, 2011 67.03 67.87 66.60 67.07 496,918 -0.27(-0.40%)
Mar 15, 2011 66.91 67.95 66.72 67.34 419,962 -1.05(-1.54%)
Mar 14, 2011 67.73 68.77 66.80 68.39 284,730 -0.18(-0.26%)
Mar 11, 2011 68.00 68.89 67.84 68.57 166,582 +0.07(+0.10%)
Mar 10, 2011 69.68 69.68 68.09 68.50 282,298 -2.21(-3.13%)
Mar 09, 2011 71.20 71.20 70.00 70.71 188,754 -0.69(-0.97%)
Mar 08, 2011 70.10 71.89 69.70 71.40 272,322 +1.41(+2.01%)
Mar 07, 2011 71.54 71.71 68.71 69.99 425,050 -1.55(-2.17%)
Mar 04, 2011 72.32 72.43 70.59 71.54 236,659 -0.63(-0.87%)
Mar 03, 2011 71.02 72.66 70.76 72.17 424,759 +2.24(+3.20%)
Mar 02, 2011 70.05 70.44 69.46 69.93 276,588 -0.09(-0.13%)
Mar 01, 2011 71.89 71.91 69.87 70.02 192,034 -1.60(-2.23%)
Feb 28, 2011 71.80 72.33 70.98 71.62 265,203 +0.56(+0.79%)
Feb 25, 2011 70.42 71.06 70.12 71.06 244,003 +1.05(+1.50%)
Feb 24, 2011 69.22 71.09 69.10 70.01 397,803 +1.02(+1.48%)
Feb 23, 2011 70.30 70.30 67.57 68.99 368,325 -1.18(-1.68%)
Feb 22, 2011 72.04 72.47 70.00 70.17 339,568 -3.07(-4.19%)
Feb 18, 2011 72.95 73.56 72.39 73.24 415,045 +0.55(+0.76%)
Feb 17, 2011 72.40 72.94 71.61 72.69 201,114 +0.40(+0.55%)
Feb 16, 2011 71.91 72.88 71.78 72.29 219,277 +0.82(+1.15%)
Feb 15, 2011 71.48 71.86 71.25 71.47 219,596 -0.25(-0.35%)
Feb 14, 2011 70.69 71.90 70.69 71.72 214,241 +0.85(+1.20%)
Feb 11, 2011 69.20 71.04 69.14 70.87 322,511 +1.43(+2.06%)
Feb 10, 2011 68.03 69.45 67.91 69.44 297,437 +0.82(+1.19%)
Feb 09, 2011 68.25 69.02 68.02 68.62 743,518 +0.20(+0.29%)
Feb 08, 2011 68.07 68.54 67.41 68.42 210,512 +0.39(+0.57%)
Feb 07, 2011 67.86 68.76 67.86 68.03 265,888 +0.16(+0.24%)
Feb 04, 2011 67.27 69.72 67.03 67.87 499,263 +0.11(+0.16%)
Feb 03, 2011 67.86 68.09 67.13 67.76 386,851 +0.01(+0.01%)
Feb 02, 2011 67.11 67.91 66.93 67.75 439,495 +0.69(+1.03%)
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.