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 (%)
Sep 30, 2009 39.79 40.75 39.33 40.11 621,427 +0.56(+1.42%)
Sep 29, 2009 39.61 39.75 38.75 39.55 512,611 +0.18(+0.46%)
Sep 28, 2009 39.29 39.95 39.17 39.37 352,614 +0.17(+0.43%)
Sep 25, 2009 39.73 40.15 39.07 39.20 337,718 -0.76(-1.90%)
Sep 24, 2009 40.83 41.00 39.91 39.96 302,095 -0.78(-1.91%)
Sep 23, 2009 41.16 41.50 40.68 40.74 212,071 -0.23(-0.56%)
Sep 22, 2009 40.94 41.02 40.64 40.97 341,223 +0.44(+1.09%)
Sep 21, 2009 40.05 40.61 39.88 40.53 274,937 +0.04(+0.10%)
Sep 18, 2009 40.49 40.88 40.18 40.49 424,272 +0.18(+0.45%)
Sep 17, 2009 40.20 40.88 40.18 40.31 290,944 +0.75(+1.90%)
Sep 16, 2009 39.74 40.31 39.41 39.56 1,021,981 +0.31(+0.79%)
Sep 15, 2009 39.15 39.91 39.03 39.25 254,783 -0.09(-0.23%)
Sep 14, 2009 38.67 39.41 38.42 39.34 197,566 +0.51(+1.31%)
Sep 11, 2009 38.38 38.95 38.15 38.83 256,618 +0.62(+1.62%)
Sep 10, 2009 36.78 38.25 36.47 38.21 488,039 +1.28(+3.47%)
Sep 09, 2009 36.20 37.25 36.01 36.93 152,862 +0.73(+2.02%)
Sep 08, 2009 35.84 36.21 35.52 36.20 320,945 +0.55(+1.54%)
Sep 04, 2009 35.34 35.99 35.01 35.65 210,959 +0.31(+0.88%)
Sep 03, 2009 35.31 35.41 34.55 35.34 187,645 +0.37(+1.06%)
Sep 02, 2009 34.81 35.68 34.60 34.97 282,599 +0.24(+0.69%)
Sep 01, 2009 34.90 35.91 34.31 34.73 369,867 -0.35(-1.00%)
Aug 31, 2009 35.28 35.75 34.95 35.08 311,694 -0.68(-1.90%)
Aug 28, 2009 35.85 36.74 35.40 35.76 224,742 -0.19(-0.53%)
Aug 27, 2009 35.86 36.13 35.31 35.95 240,190 +0.00(+0.00%)
Aug 26, 2009 36.49 36.49 35.69 35.95 257,968 -0.47(-1.29%)
Aug 25, 2009 36.05 36.98 36.05 36.42 266,418 +0.66(+1.85%)
Aug 24, 2009 36.00 36.37 35.62 35.76 267,975 -0.09(-0.25%)
Aug 21, 2009 35.84 36.25 35.70 35.85 342,786 +0.23(+0.65%)
Aug 20, 2009 34.75 35.62 34.75 35.62 155,298 +0.87(+2.50%)
Aug 19, 2009 34.43 34.75 34.19 34.75 295,552 +0.00(+0.00%)
Aug 18, 2009 35.15 35.55 34.48 34.75 303,677 -0.59(-1.67%)
Aug 17, 2009 35.36 35.65 34.78 35.34 286,732 -0.73(-2.02%)
Aug 14, 2009 36.21 36.44 35.55 36.07 265,631 -0.14(-0.39%)
Aug 13, 2009 36.20 36.54 35.34 36.21 298,755 +0.10(+0.28%)
Aug 12, 2009 35.48 36.50 35.39 36.11 710,369 +0.38(+1.06%)
Aug 11, 2009 35.52 35.86 35.19 35.73 391,100 +0.16(+0.45%)
Aug 10, 2009 34.89 35.65 34.89 35.57 583,045 +0.57(+1.63%)
Aug 07, 2009 34.66 35.26 34.20 35.00 968,413 +0.90(+2.64%)
Aug 06, 2009 33.77 34.43 33.64 34.10 681,671 +0.37(+1.10%)
Aug 05, 2009 34.99 34.99 33.61 33.73 876,429 -1.33(-3.79%)
Aug 04, 2009 34.55 35.48 34.21 35.06 658,754 +0.20(+0.57%)
Aug 03, 2009 34.60 34.93 33.89 34.86 445,531 +0.64(+1.87%)
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.