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 (%)
Apr 28, 2006 50.06 51.75 50.06 50.84 245,300 -0.17(-0.33%)
Apr 27, 2006 50.75 52.62 50.49 51.01 343,300 -0.44(-0.86%)
Apr 26, 2006 50.50 52.48 50.40 51.45 655,100 +0.95(+1.88%)
Apr 25, 2006 49.75 51.21 49.69 50.50 535,200 +1.62(+3.31%)
Apr 24, 2006 48.36 48.88 47.99 48.88 658,900 +0.48(+0.99%)
Apr 21, 2006 48.78 48.78 47.96 48.40 264,800 +0.12(+0.25%)
Apr 20, 2006 47.90 48.46 47.65 48.28 187,500 +0.28(+0.58%)
Apr 19, 2006 46.95 48.00 46.95 48.00 210,200 +1.20(+2.56%)
Apr 18, 2006 45.05 46.95 45.13 46.80 160,200 +1.75(+3.88%)
Apr 17, 2006 45.31 45.52 44.45 45.05 159,900 -0.38(-0.84%)
Apr 13, 2006 45.25 45.99 44.98 45.43 96,300 +0.18(+0.40%)
Apr 12, 2006 45.11 45.45 45.00 45.25 101,300 +0.14(+0.31%)
Apr 11, 2006 46.34 46.40 45.04 45.11 176,700 -1.29(-2.78%)
Apr 10, 2006 46.67 46.97 45.99 46.40 203,600 -0.18(-0.39%)
Apr 07, 2006 47.29 47.40 46.17 46.58 104,500 -0.56(-1.19%)
Apr 06, 2006 46.46 47.53 46.27 47.14 89,400 +0.36(+0.77%)
Apr 05, 2006 46.90 47.34 45.89 46.78 164,400 -0.27(-0.57%)
Apr 04, 2006 47.28 47.89 46.72 47.05 148,600 -0.27(-0.57%)
Apr 03, 2006 47.78 47.78 46.71 47.32 211,100 -0.46(-0.96%)
Mar 31, 2006 47.55 47.88 47.30 47.78 219,100 +0.38(+0.80%)
Mar 30, 2006 47.20 47.74 46.91 47.40 168,200 +0.24(+0.51%)
Mar 29, 2006 46.04 47.25 45.91 47.16 196,900 +1.19(+2.59%)
Mar 28, 2006 46.28 46.65 45.62 45.97 126,100 -0.31(-0.67%)
Mar 27, 2006 46.50 46.61 45.82 46.28 135,500 -0.31(-0.67%)
Mar 24, 2006 46.32 46.88 45.96 46.59 195,600 +0.34(+0.74%)
Mar 23, 2006 46.04 46.49 45.86 46.25 210,700 +0.29(+0.63%)
Mar 22, 2006 45.13 46.03 45.00 45.96 215,400 +0.79(+1.75%)
Mar 21, 2006 45.15 46.06 45.00 45.17 320,000 -0.02(-0.04%)
Mar 20, 2006 45.25 45.43 44.80 45.19 184,000 +0.09(+0.20%)
Mar 17, 2006 44.90 45.28 44.35 45.10 476,300 +0.45(+1.01%)
Mar 16, 2006 45.00 45.39 44.37 44.65 241,900 -0.18(-0.40%)
Mar 15, 2006 43.64 44.90 43.42 44.83 356,100 +1.09(+2.49%)
Mar 14, 2006 43.60 44.07 43.20 43.74 282,100 +0.09(+0.21%)
Mar 13, 2006 43.77 44.12 43.42 43.65 136,600 -0.12(-0.27%)
Mar 10, 2006 43.95 44.46 43.31 43.77 159,300 -0.25(-0.57%)
Mar 09, 2006 44.50 44.97 43.60 44.02 192,900 -0.53(-1.19%)
Mar 08, 2006 44.10 44.80 43.62 44.55 196,700 +0.28(+0.63%)
Mar 07, 2006 44.80 44.80 43.86 44.27 128,500 -0.64(-1.43%)
Mar 06, 2006 45.62 45.70 44.48 44.91 165,900 -0.72(-1.58%)
Mar 03, 2006 45.80 46.77 45.23 45.63 211,600 -0.37(-0.80%)
Mar 02, 2006 46.39 46.44 45.52 46.00 162,900 -0.29(-0.63%)
Mar 01, 2006 45.71 46.55 45.71 46.29 226,600 +0.54(+1.18%)
Feb 28, 2006 47.00 47.09 45.52 45.75 259,700 -1.25(-2.66%)
Feb 27, 2006 47.03 47.50 46.73 47.00 161,700 -0.06(-0.13%)
Feb 24, 2006 46.13 47.49 45.98 47.06 189,300 +0.91(+1.97%)
Feb 23, 2006 46.03 46.78 45.39 46.15 153,000 -0.11(-0.24%)
Feb 22, 2006 46.23 47.20 46.19 46.26 240,700 +0.06(+0.13%)
Feb 21, 2006 46.70 46.75 45.60 46.20 202,900 -0.50(-1.07%)
Feb 17, 2006 46.95 47.07 45.96 46.70 111,600 -0.20(-0.43%)
Feb 16, 2006 46.37 46.90 46.37 46.90 101,000 +0.63(+1.36%)
Feb 15, 2006 46.11 46.55 46.05 46.27 254,700 +0.01(+0.02%)
Feb 14, 2006 46.20 46.65 45.62 46.26 214,900 +0.22(+0.48%)
Feb 13, 2006 44.88 46.42 44.88 46.04 352,700 +1.01(+2.24%)
Feb 10, 2006 44.10 45.09 44.05 45.03 288,500 +0.82(+1.85%)
Feb 09, 2006 44.00 45.00 43.83 44.21 683,900 +0.30(+0.68%)
Feb 08, 2006 43.62 44.10 43.54 43.91 156,000 +0.39(+0.90%)
Feb 07, 2006 44.25 44.50 43.35 43.52 253,100 -0.73(-1.65%)
Feb 06, 2006 44.82 44.83 44.04 44.25 241,900 -0.57(-1.27%)
Feb 03, 2006 45.40 45.87 44.67 44.82 209,800 -0.80(-1.75%)
Feb 02, 2006 46.63 46.73 45.10 45.62 400,300 -1.01(-2.17%)
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.