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, 2007 61.85 62.55 61.14 62.27 286,900 +0.00(+0.00%)
Dec 28, 2007 62.19 62.55 61.46 62.27 282,448 +0.25(+0.40%)
Dec 27, 2007 62.55 62.55 61.56 62.02 228,700 -0.82(-1.30%)
Dec 26, 2007 63.08 63.24 62.36 62.84 233,666 -0.21(-0.33%)
Dec 24, 2007 63.14 63.63 62.90 63.05 75,952 +0.55(+0.88%)
Dec 21, 2007 62.21 63.35 62.00 62.50 506,800 +1.14(+1.86%)
Dec 20, 2007 60.56 61.40 59.90 61.36 278,924 +1.30(+2.16%)
Dec 19, 2007 60.37 61.75 60.01 60.06 325,750 -0.54(-0.89%)
Dec 18, 2007 59.11 60.98 58.73 60.60 416,300 +1.89(+3.22%)
Dec 17, 2007 60.31 60.60 57.55 58.71 762,300 -2.21(-3.63%)
Dec 14, 2007 61.64 62.68 60.87 60.92 282,300 -1.31(-2.11%)
Dec 13, 2007 62.53 63.10 61.66 62.23 358,471 -1.12(-1.77%)
Dec 12, 2007 65.61 66.13 62.95 63.35 364,059 -0.60(-0.94%)
Dec 11, 2007 66.33 66.91 63.13 63.95 547,900 -2.09(-3.16%)
Dec 10, 2007 65.06 66.25 65.06 66.04 560,980 +1.26(+1.95%)
Dec 07, 2007 64.84 65.18 64.37 64.78 271,610 +0.41(+0.64%)
Dec 06, 2007 63.83 64.72 63.40 64.37 405,600 +0.98(+1.55%)
Dec 05, 2007 62.12 63.64 61.00 63.39 745,800 +2.38(+3.90%)
Dec 04, 2007 61.07 62.00 60.70 61.01 258,530 -0.75(-1.21%)
Dec 03, 2007 64.88 64.88 61.66 61.76 450,710 -2.74(-4.25%)
Nov 30, 2007 64.36 65.18 64.05 64.50 440,083 +1.17(+1.85%)
Nov 29, 2007 64.24 64.61 63.33 63.33 448,394 -0.94(-1.46%)
Nov 28, 2007 61.26 65.01 61.26 64.27 513,100 +3.01(+4.91%)
Nov 27, 2007 60.52 62.28 60.27 61.26 746,700 +0.80(+1.32%)
Nov 26, 2007 62.14 62.39 60.32 60.46 405,450 -1.47(-2.37%)
Nov 23, 2007 61.71 62.20 60.74 61.93 189,708 +0.83(+1.36%)
Nov 21, 2007 61.78 62.13 60.70 61.10 984,136 -1.16(-1.86%)
Nov 20, 2007 64.07 64.33 59.90 62.26 1,203,400 -2.00(-3.11%)
Nov 19, 2007 64.69 65.64 63.73 64.26 369,092 -1.12(-1.71%)
Nov 16, 2007 66.37 66.56 64.77 65.38 470,100 -0.83(-1.25%)
Nov 15, 2007 66.79 67.20 65.24 66.21 403,350 -0.95(-1.41%)
Nov 14, 2007 66.60 68.56 66.60 67.16 544,450 +0.20(+0.30%)
Nov 13, 2007 65.48 67.00 64.82 66.96 607,219 +1.96(+3.02%)
Nov 12, 2007 65.69 66.97 64.89 65.00 691,096 -1.54(-2.31%)
Nov 09, 2007 66.30 67.75 66.00 66.54 849,300 -0.57(-0.85%)
Nov 08, 2007 68.58 68.90 66.29 67.11 889,792 -1.00(-1.47%)
Nov 07, 2007 68.00 68.74 67.56 68.11 986,760 -0.28(-0.41%)
Nov 06, 2007 68.00 68.68 67.57 68.39 647,025 +0.49(+0.72%)
Nov 05, 2007 67.00 68.40 67.00 67.90 506,833 -0.44(-0.64%)
Nov 02, 2007 69.59 70.12 67.31 68.34 914,700 -0.50(-0.73%)
Nov 01, 2007 70.53 71.03 68.79 68.84 900,800 -3.01(-4.19%)
Oct 31, 2007 72.86 73.00 68.14 71.85 1,869,300 -0.94(-1.29%)
Oct 30, 2007 75.30 75.91 71.62 72.79 874,500 -2.98(-3.93%)
Oct 29, 2007 75.89 76.63 75.05 75.77 495,000 -0.02(-0.03%)
Oct 26, 2007 75.79 76.49 74.69 75.79 487,000 +1.29(+1.73%)
Oct 25, 2007 78.00 78.32 73.57 74.50 658,200 -3.06(-3.95%)
Oct 24, 2007 78.31 79.46 74.69 77.56 973,000 -1.65(-2.08%)
Oct 23, 2007 81.00 81.00 75.10 79.21 2,943,800 -3.34(-4.05%)
Oct 22, 2007 79.86 83.21 79.51 82.55 641,500 +1.64(+2.03%)
Oct 19, 2007 82.66 82.91 80.91 80.91 487,400 -1.95(-2.35%)
Oct 18, 2007 83.06 83.99 82.04 82.86 291,000 -0.53(-0.64%)
Oct 17, 2007 84.12 84.73 82.64 83.39 358,100 +0.39(+0.47%)
Oct 16, 2007 83.43 83.83 82.71 83.00 494,300 -0.82(-0.98%)
Oct 15, 2007 84.58 85.37 83.28 83.82 493,000 -1.08(-1.27%)
Oct 12, 2007 84.46 86.60 84.46 84.90 170,900 +0.40(+0.47%)
Oct 11, 2007 85.00 86.99 84.37 84.50 782,100 -0.06(-0.07%)
Oct 10, 2007 83.70 84.97 83.68 84.56 243,300 +1.07(+1.28%)
Oct 09, 2007 82.83 84.05 82.70 83.49 285,300 +0.57(+0.69%)
Oct 08, 2007 83.72 83.90 82.45 82.92 454,300 -1.61(-1.90%)
Oct 05, 2007 84.27 84.98 83.99 84.53 216,100 +1.42(+1.71%)
Oct 04, 2007 82.76 83.58 81.50 83.11 162,100 +0.77(+0.94%)
Oct 03, 2007 82.00 83.97 81.62 82.34 427,100 -0.50(-0.60%)
Oct 02, 2007 83.70 84.30 82.59 82.84 343,800 -1.17(-1.39%)
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.