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 29, 2006 54.95 55.12 54.29 54.30 291,000 -0.52(-0.95%)
Dec 28, 2006 54.50 55.18 54.17 54.82 403,600 -0.18(-0.33%)
Dec 27, 2006 53.75 55.55 53.75 55.00 392,600 +0.90(+1.66%)
Dec 26, 2006 51.70 54.47 51.70 54.10 752,600 +1.90(+3.64%)
Dec 22, 2006 54.00 54.17 51.27 52.20 1,231,500 -2.19(-4.03%)
Dec 21, 2006 56.70 57.11 54.25 54.39 813,000 -2.43(-4.28%)
Dec 20, 2006 57.20 57.95 56.60 56.82 314,600 -0.63(-1.10%)
Dec 19, 2006 57.72 57.78 56.80 57.45 171,700 -0.55(-0.95%)
Dec 18, 2006 58.30 59.35 57.81 58.00 188,300 +0.21(+0.36%)
Dec 15, 2006 58.53 59.01 57.54 57.79 321,000 -0.69(-1.18%)
Dec 14, 2006 58.05 59.09 58.01 58.48 206,500 +0.66(+1.14%)
Dec 13, 2006 58.35 58.59 57.40 57.82 172,800 -0.28(-0.48%)
Dec 12, 2006 59.12 59.59 57.85 58.10 304,500 -0.99(-1.68%)
Dec 11, 2006 60.22 60.22 58.90 59.09 275,500 -1.13(-1.88%)
Dec 08, 2006 60.28 60.92 59.94 60.22 138,500 -0.10(-0.17%)
Dec 07, 2006 60.32 61.04 60.15 60.32 255,900 +0.18(+0.30%)
Dec 06, 2006 60.09 60.65 59.90 60.14 274,400 +0.17(+0.28%)
Dec 05, 2006 59.52 60.40 59.18 59.97 362,800 +0.78(+1.32%)
Dec 04, 2006 57.81 59.75 57.81 59.19 366,400 +1.38(+2.39%)
Dec 01, 2006 57.40 58.97 57.01 57.81 238,400 -0.81(-1.38%)
Nov 30, 2006 58.26 58.99 57.83 58.62 273,400 +0.30(+0.51%)
Nov 29, 2006 57.93 58.44 57.25 58.32 503,600 +0.89(+1.55%)
Nov 28, 2006 56.18 57.54 56.02 57.43 440,100 +1.00(+1.77%)
Nov 27, 2006 57.87 58.17 56.29 56.43 369,300 -1.65(-2.84%)
Nov 24, 2006 58.19 58.57 57.95 58.08 131,300 -0.36(-0.62%)
Nov 22, 2006 57.82 58.79 57.55 58.44 275,600 +0.82(+1.42%)
Nov 21, 2006 57.67 57.90 57.14 57.62 186,200 -0.05(-0.09%)
Nov 20, 2006 57.32 57.67 56.26 57.67 400,100 +1.23(+2.18%)
Nov 17, 2006 57.68 57.68 56.09 56.44 663,400 -1.48(-2.56%)
Nov 16, 2006 59.09 59.09 57.57 57.92 500,100 -0.98(-1.66%)
Nov 15, 2006 59.10 59.46 58.15 58.90 456,900 -0.10(-0.17%)
Nov 14, 2006 57.18 59.10 57.06 59.00 402,000 +1.98(+3.47%)
Nov 13, 2006 57.60 58.00 56.40 57.02 493,000 -0.38(-0.66%)
Nov 10, 2006 58.00 58.39 57.09 57.40 235,100 -0.63(-1.09%)
Nov 09, 2006 58.10 58.44 57.80 58.03 317,600 +0.05(+0.09%)
Nov 08, 2006 57.84 58.30 56.99 57.98 333,300 -0.11(-0.19%)
Nov 07, 2006 58.69 59.46 57.39 58.09 491,600 -0.44(-0.75%)
Nov 06, 2006 57.80 58.72 57.80 58.53 312,100 +0.85(+1.47%)
Nov 03, 2006 57.75 58.15 56.92 57.68 251,500 -0.06(-0.10%)
Nov 02, 2006 57.71 58.47 57.07 57.74 275,400 -0.22(-0.38%)
Nov 01, 2006 59.64 60.25 57.89 57.96 387,200 -1.80(-3.01%)
Oct 31, 2006 60.00 60.50 58.96 59.76 513,800 +0.21(+0.35%)
Oct 30, 2006 59.60 59.92 58.25 59.55 312,500 +0.11(+0.19%)
Oct 27, 2006 59.95 60.80 59.31 59.44 455,200 -0.46(-0.77%)
Oct 26, 2006 59.98 60.25 58.55 59.90 354,800 +0.17(+0.28%)
Oct 25, 2006 60.95 61.44 58.78 59.73 671,100 -1.37(-2.24%)
Oct 24, 2006 58.50 61.45 58.03 61.10 1,066,300 +4.78(+8.49%)
Oct 23, 2006 56.55 56.74 55.42 56.32 384,600 +0.19(+0.34%)
Oct 20, 2006 57.46 57.46 55.89 56.13 391,400 -1.12(-1.96%)
Oct 19, 2006 58.28 58.80 56.94 57.25 450,500 -0.94(-1.62%)
Oct 18, 2006 57.27 58.60 57.01 58.19 639,700 +1.57(+2.77%)
Oct 17, 2006 56.60 56.92 55.75 56.62 299,600 -0.50(-0.88%)
Oct 16, 2006 56.00 57.19 55.94 57.12 273,400 +1.25(+2.24%)
Oct 13, 2006 54.58 56.21 54.53 55.87 271,000 +1.30(+2.38%)
Oct 12, 2006 54.78 55.36 54.32 54.57 331,200 +0.04(+0.07%)
Oct 11, 2006 54.19 55.12 53.91 54.53 278,100 +0.09(+0.17%)
Oct 10, 2006 55.19 55.35 54.11 54.44 376,300 -0.50(-0.91%)
Oct 09, 2006 55.69 55.74 54.41 54.94 391,800 -1.00(-1.79%)
Oct 06, 2006 55.80 56.77 55.58 55.94 350,400 -0.31(-0.55%)
Oct 05, 2006 54.78 56.30 54.64 56.25 467,600 +1.66(+3.04%)
Oct 04, 2006 54.80 55.00 53.30 54.59 820,700 -0.46(-0.84%)
Oct 03, 2006 55.50 55.59 54.48 55.05 592,700 -0.65(-1.17%)
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.