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 (%)
Feb 27, 2009 29.32 30.37 28.98 29.41 0 -0.35(-1.18%)
Feb 26, 2009 30.91 30.96 29.75 29.76 384,299 -0.99(-3.22%)
Feb 25, 2009 30.70 31.40 29.66 30.75 470,484 -0.13(-0.42%)
Feb 24, 2009 29.79 31.25 28.97 30.88 653,804 +1.59(+5.43%)
Feb 23, 2009 30.95 31.06 29.24 29.29 491,459 -1.26(-4.12%)
Feb 20, 2009 30.52 30.90 29.69 30.55 0 -0.47(-1.52%)
Feb 19, 2009 31.91 31.95 30.98 31.02 279,920 -0.60(-1.90%)
Feb 18, 2009 33.17 33.19 31.06 31.62 710,648 -1.18(-3.60%)
Feb 17, 2009 32.76 33.45 32.15 32.80 1,078,537 -1.54(-4.48%)
Feb 13, 2009 34.78 35.62 34.02 34.34 445,377 -0.32(-0.92%)
Feb 12, 2009 34.31 34.87 33.29 34.66 422,565 -0.13(-0.37%)
Feb 11, 2009 34.04 35.30 33.62 34.79 449,396 +0.82(+2.41%)
Feb 10, 2009 35.50 36.13 33.63 33.97 733,962 -1.84(-5.14%)
Feb 09, 2009 35.62 36.24 35.20 35.81 491,957 -0.52(-1.43%)
Feb 06, 2009 34.26 36.46 34.09 36.33 803,155 +1.91(+5.55%)
Feb 05, 2009 32.57 35.10 32.51 34.42 1,152,964 +1.06(+3.18%)
Feb 04, 2009 32.40 34.53 32.28 33.36 1,365,393 +1.32(+4.12%)
Feb 03, 2009 29.05 32.39 28.52 32.04 2,303,595 +4.85(+17.84%)
Feb 02, 2009 26.26 27.45 26.17 27.19 720,797 +0.21(+0.78%)
Jan 30, 2009 27.40 27.73 26.74 26.98 0 -0.17(-0.63%)
Jan 29, 2009 27.50 27.64 26.74 27.15 370,032 -0.85(-3.04%)
Jan 28, 2009 26.90 28.05 26.85 28.00 536,654 +1.50(+5.66%)
Jan 27, 2009 26.69 26.98 26.01 26.50 255,901 +0.16(+0.61%)
Jan 26, 2009 25.89 26.78 25.64 26.34 533,932 +0.57(+2.21%)
Jan 23, 2009 25.15 26.67 25.03 25.77 389,887 -0.10(-0.39%)
Jan 22, 2009 25.88 26.47 25.26 25.87 431,909 -0.45(-1.71%)
Jan 21, 2009 25.35 26.43 25.14 26.32 460,383 +1.39(+5.58%)
Jan 20, 2009 26.84 27.07 24.82 24.93 572,021 -2.24(-8.24%)
Jan 16, 2009 28.67 28.67 26.39 27.17 0 -1.32(-4.63%)
Jan 15, 2009 27.91 28.77 27.04 28.49 449,914 +0.54(+1.93%)
Jan 14, 2009 29.31 29.33 27.70 27.95 452,987 -1.88(-6.30%)
Jan 13, 2009 29.63 29.95 29.18 29.83 587,380 -0.06(-0.20%)
Jan 12, 2009 30.49 30.49 29.49 29.89 584,807 -0.50(-1.65%)
Jan 09, 2009 31.33 31.49 30.39 30.39 434,206 -1.13(-3.59%)
Jan 08, 2009 31.24 32.24 31.11 31.52 715,197 +0.12(+0.38%)
Jan 07, 2009 31.46 31.76 29.98 31.40 1,277,682 -0.49(-1.54%)
Jan 06, 2009 32.00 33.00 31.47 31.89 1,123,259 +0.09(+0.28%)
Jan 05, 2009 32.23 32.65 31.45 31.80 494,849 -0.37(-1.15%)
Jan 02, 2009 30.14 32.56 29.90 32.17 0 +2.05(+6.81%)
Jan 01, 2009 28.49 31.15 28.49 30.12 0 +0.00(+0.00%)
Dec 31, 2008 28.49 31.15 28.49 30.12 534,671 +1.79(+6.32%)
Dec 30, 2008 27.82 28.33 27.60 28.33 412,336 +0.74(+2.68%)
Dec 29, 2008 27.80 28.37 27.18 27.59 455,457 -0.09(-0.33%)
Dec 26, 2008 27.25 27.75 26.76 27.68 0 +0.52(+1.91%)
Dec 24, 2008 27.24 27.52 26.39 27.16 93,349 -0.13(-0.48%)
Dec 23, 2008 28.00 28.18 27.05 27.29 434,843 -0.61(-2.19%)
Dec 22, 2008 28.32 28.57 26.93 27.90 478,365 -0.42(-1.48%)
Dec 19, 2008 27.96 29.22 27.76 28.32 528,285 +0.74(+2.68%)
Dec 18, 2008 28.40 28.46 27.20 27.58 327,210 -0.82(-2.89%)
Dec 17, 2008 26.26 28.59 25.86 28.40 532,108 +1.92(+7.25%)
Dec 16, 2008 25.73 26.50 25.33 26.48 587,593 +1.11(+4.38%)
Dec 15, 2008 26.82 26.95 24.78 25.37 266,860 -1.21(-4.55%)
Dec 12, 2008 24.62 26.76 24.44 26.58 0 +1.35(+5.35%)
Dec 11, 2008 25.56 26.30 24.92 25.23 525,957 -0.68(-2.62%)
Dec 10, 2008 26.03 26.49 25.09 25.91 571,906 +0.29(+1.13%)
Dec 09, 2008 26.46 26.85 25.41 25.62 540,009 -0.98(-3.68%)
Dec 08, 2008 27.36 27.81 26.27 26.60 598,332 -0.08(-0.30%)
Dec 05, 2008 25.36 26.94 24.65 26.68 0 +0.78(+3.01%)
Dec 04, 2008 26.57 27.91 25.05 25.90 368,787 -1.10(-4.07%)
Dec 03, 2008 25.97 27.16 24.70 27.00 338,145 +1.46(+5.72%)
Dec 02, 2008 25.00 25.88 24.23 25.54 350,714 +1.10(+4.50%)
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.