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, 2009 47.90 47.10 47.10 47.10 134,800 -0.58(-1.22%)
Dec 30, 2009 47.17 47.92 47.17 47.68 150,179 +0.19(+0.40%)
Dec 29, 2009 47.80 48.06 47.37 47.49 246,593 -0.15(-0.31%)
Dec 28, 2009 47.69 47.78 47.15 47.64 213,617 -0.04(-0.08%)
Dec 24, 2009 47.64 48.08 47.24 47.68 31,921 +0.07(+0.15%)
Dec 23, 2009 47.31 47.68 46.82 47.61 90,870 +0.42(+0.89%)
Dec 22, 2009 46.93 47.30 46.81 47.19 235,713 +0.19(+0.40%)
Dec 21, 2009 46.85 47.58 46.69 47.00 160,864 +0.25(+0.53%)
Dec 18, 2009 47.58 47.58 46.44 46.75 429,387 -0.40(-0.85%)
Dec 17, 2009 47.69 47.97 47.06 47.15 230,779 -0.88(-1.83%)
Dec 16, 2009 48.23 48.55 47.66 48.03 402,997 +0.21(+0.44%)
Dec 15, 2009 47.36 48.49 47.12 47.82 448,619 +0.20(+0.42%)
Dec 14, 2009 47.72 47.76 47.44 47.62 333,976 +0.60(+1.28%)
Dec 11, 2009 46.74 47.57 46.53 47.02 348,511 +0.39(+0.84%)
Dec 10, 2009 46.43 47.25 46.43 46.63 365,418 +0.12(+0.26%)
Dec 09, 2009 45.67 46.59 45.46 46.51 522,008 +0.99(+2.17%)
Dec 08, 2009 44.71 45.80 44.50 45.52 449,798 +0.62(+1.38%)
Dec 07, 2009 44.64 45.29 44.62 44.90 553,439 +0.26(+0.58%)
Dec 04, 2009 44.15 44.77 43.75 44.64 529,920 +1.40(+3.24%)
Dec 03, 2009 43.89 44.08 43.13 43.24 1,098,002 -0.63(-1.44%)
Dec 02, 2009 43.78 44.10 43.49 43.87 307,929 +0.24(+0.55%)
Dec 01, 2009 43.72 44.00 42.97 43.63 417,969 +0.41(+0.95%)
Nov 30, 2009 43.43 43.81 42.62 43.22 431,997 -0.35(-0.80%)
Nov 27, 2009 43.03 44.05 43.03 43.57 146,501 -0.75(-1.69%)
Nov 25, 2009 44.75 45.05 44.15 44.32 444,243 -0.49(-1.09%)
Nov 24, 2009 45.02 45.33 44.26 44.81 402,340 -0.29(-0.64%)
Nov 23, 2009 44.89 45.29 44.77 45.10 476,355 +0.92(+2.08%)
Nov 20, 2009 44.00 44.31 43.85 44.18 319,033 -0.11(-0.25%)
Nov 19, 2009 44.97 44.97 44.00 44.29 330,300 -1.13(-2.49%)
Nov 18, 2009 45.50 45.55 44.90 45.42 387,489 +0.25(+0.55%)
Nov 17, 2009 44.92 45.27 44.59 45.17 345,717 +0.23(+0.51%)
Nov 16, 2009 44.31 45.24 44.22 44.94 269,344 +0.76(+1.72%)
Nov 13, 2009 43.79 44.36 43.45 44.18 257,264 +0.14(+0.32%)
Nov 12, 2009 44.89 45.39 43.98 44.04 511,815 -1.00(-2.22%)
Nov 11, 2009 44.91 45.13 44.53 45.04 341,934 +0.53(+1.19%)
Nov 10, 2009 43.33 44.51 43.28 44.51 569,347 +0.87(+1.99%)
Nov 09, 2009 43.24 43.72 43.08 43.64 286,652 +0.89(+2.08%)
Nov 06, 2009 42.66 43.37 42.30 42.75 219,026 +0.25(+0.59%)
Nov 05, 2009 42.82 43.23 42.47 42.50 511,650 +0.17(+0.40%)
Nov 04, 2009 42.51 42.90 42.07 42.33 316,923 +0.04(+0.09%)
Nov 03, 2009 41.76 42.37 41.32 42.29 447,161 +0.31(+0.74%)
Nov 02, 2009 42.22 42.35 41.31 41.98 535,137 +0.13(+0.31%)
Oct 30, 2009 42.40 42.96 41.76 41.85 472,923 -0.96(-2.24%)
Oct 29, 2009 42.27 43.15 42.00 42.81 559,922 +0.73(+1.73%)
Oct 28, 2009 42.18 42.63 41.80 42.08 840,201 -0.30(-0.71%)
Oct 27, 2009 42.00 43.28 41.25 42.38 1,664,224 +1.99(+4.93%)
Oct 26, 2009 41.67 41.95 39.73 40.39 888,067 -1.31(-3.14%)
Oct 23, 2009 42.05 42.08 41.54 41.70 715,162 -0.64(-1.51%)
Oct 22, 2009 41.57 42.39 41.05 42.34 371,576 +0.82(+1.97%)
Oct 21, 2009 41.61 42.51 41.39 41.52 342,017 -0.19(-0.46%)
Oct 20, 2009 41.27 41.81 41.24 41.71 403,921 -0.24(-0.57%)
Oct 19, 2009 42.06 42.44 41.91 41.95 192,068 +0.15(+0.36%)
Oct 16, 2009 41.91 42.10 41.26 41.80 385,484 -0.29(-0.69%)
Oct 15, 2009 41.86 42.36 41.83 42.09 222,927 -0.13(-0.31%)
Oct 14, 2009 41.83 42.27 41.69 42.22 315,851 +0.66(+1.59%)
Oct 13, 2009 41.66 41.89 40.86 41.56 184,309 -0.02(-0.05%)
Oct 12, 2009 42.16 42.25 41.47 41.58 295,491 +0.08(+0.19%)
Oct 09, 2009 41.11 41.50 41.00 41.50 289,500 +0.25(+0.61%)
Oct 08, 2009 41.38 41.90 41.05 41.25 456,463 +0.27(+0.66%)
Oct 07, 2009 40.31 41.16 40.23 40.98 660,666 +0.72(+1.79%)
Oct 06, 2009 39.75 40.71 39.27 40.26 998,620 +1.39(+3.58%)
Oct 05, 2009 38.69 39.15 38.49 38.87 191,409 +0.37(+0.96%)
Oct 02, 2009 38.77 38.89 38.22 38.50 296,723 -0.48(-1.23%)
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.