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 (%)
Jun 30, 2006 47.37 47.85 46.65 47.46 335,300 +0.34(+0.72%)
Jun 29, 2006 45.44 47.27 45.36 47.12 218,200 +1.93(+4.27%)
Jun 28, 2006 45.28 45.64 44.60 45.19 133,600 -0.06(-0.13%)
Jun 27, 2006 46.43 46.58 45.05 45.25 128,100 -1.13(-2.44%)
Jun 26, 2006 45.70 46.45 45.63 46.38 174,600 +0.93(+2.05%)
Jun 23, 2006 45.62 45.85 45.13 45.45 165,400 -0.33(-0.72%)
Jun 22, 2006 45.85 46.30 45.49 45.78 200,300 -0.15(-0.33%)
Jun 21, 2006 45.58 46.59 45.58 45.93 398,200 +0.33(+0.72%)
Jun 20, 2006 46.17 46.31 45.41 45.60 261,300 -0.17(-0.37%)
Jun 19, 2006 47.11 47.11 45.41 45.77 444,900 -1.25(-2.66%)
Jun 16, 2006 47.60 47.67 46.57 47.02 547,200 -0.73(-1.53%)
Jun 15, 2006 46.64 47.97 46.41 47.75 259,900 +1.36(+2.93%)
Jun 14, 2006 46.60 47.12 45.80 46.39 236,200 -0.07(-0.15%)
Jun 13, 2006 47.36 48.32 46.38 46.46 314,400 -0.71(-1.51%)
Jun 12, 2006 48.63 48.68 47.11 47.17 265,000 -1.33(-2.74%)
Jun 09, 2006 48.96 49.35 48.05 48.50 241,700 -0.21(-0.43%)
Jun 08, 2006 48.40 49.05 47.41 48.71 362,300 +0.07(+0.14%)
Jun 07, 2006 49.05 50.13 48.54 48.64 305,700 -0.31(-0.63%)
Jun 06, 2006 49.35 49.43 48.00 48.95 450,700 -0.43(-0.87%)
Jun 05, 2006 50.60 51.01 49.30 49.38 387,000 -1.24(-2.45%)
Jun 02, 2006 51.02 51.40 50.19 50.62 304,800 -0.44(-0.86%)
Jun 01, 2006 48.73 51.06 48.63 51.06 338,800 +2.33(+4.78%)
May 31, 2006 48.21 48.98 47.92 48.73 330,300 +0.67(+1.39%)
May 30, 2006 49.01 49.31 48.06 48.06 220,300 -1.20(-2.44%)
May 26, 2006 49.16 49.72 48.64 49.26 235,500 +0.22(+0.45%)
May 25, 2006 48.85 49.04 48.03 49.04 263,700 +0.87(+1.81%)
May 24, 2006 48.35 49.06 46.94 48.17 356,500 -0.32(-0.66%)
May 23, 2006 49.90 50.48 48.40 48.49 255,700 -0.92(-1.86%)
May 22, 2006 48.56 49.87 47.85 49.41 330,000 +0.75(+1.54%)
May 19, 2006 48.58 48.92 47.55 48.66 264,800 +0.15(+0.31%)
May 18, 2006 49.01 49.50 48.25 48.51 216,300 -0.42(-0.86%)
May 17, 2006 49.04 50.14 48.83 48.93 280,100 -0.61(-1.23%)
May 16, 2006 49.30 49.97 48.85 49.54 335,400 +0.08(+0.16%)
May 15, 2006 49.75 50.14 48.80 49.46 256,400 -0.79(-1.57%)
May 12, 2006 49.75 50.79 49.74 50.25 239,000 -0.45(-0.89%)
May 11, 2006 51.60 51.60 50.70 50.70 378,200 -0.93(-1.80%)
May 10, 2006 51.20 51.66 50.65 51.63 197,300 +0.29(+0.56%)
May 09, 2006 51.74 51.74 49.00 51.34 138,500 -0.41(-0.79%)
May 08, 2006 51.45 52.45 51.40 51.75 215,300 +0.17(+0.33%)
May 05, 2006 51.93 52.11 51.58 51.58 221,900 -0.32(-0.62%)
May 04, 2006 51.68 51.98 51.45 51.90 182,000 +0.12(+0.23%)
May 03, 2006 51.85 52.30 51.34 51.78 206,700 -0.12(-0.23%)
May 02, 2006 50.83 51.90 50.80 51.90 213,800 +1.07(+2.11%)
May 01, 2006 50.90 51.85 50.75 50.83 268,000 -0.01(-0.02%)
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%)
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.