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 (%)
Jan 31, 2007 55.25 55.76 54.29 55.27 670,200 -0.16(-0.29%)
Jan 30, 2007 52.17 56.10 51.80 55.43 1,559,100 +1.35(+2.50%)
Jan 29, 2007 54.25 54.28 53.47 54.08 386,100 -0.20(-0.37%)
Jan 26, 2007 53.82 54.38 53.30 54.28 271,500 +0.66(+1.23%)
Jan 25, 2007 54.25 54.39 53.33 53.62 343,700 -0.63(-1.16%)
Jan 24, 2007 53.49 54.77 53.33 54.25 308,600 +0.99(+1.86%)
Jan 23, 2007 52.30 53.50 52.19 53.26 577,200 +0.86(+1.64%)
Jan 22, 2007 52.91 52.91 52.16 52.40 541,000 -0.51(-0.96%)
Jan 19, 2007 52.36 53.33 52.20 52.91 591,800 +0.63(+1.21%)
Jan 18, 2007 52.81 53.26 52.14 52.28 382,200 -0.65(-1.23%)
Jan 17, 2007 52.50 53.25 52.45 52.93 431,000 +0.23(+0.44%)
Jan 16, 2007 52.92 53.04 52.33 52.70 575,500 -0.02(-0.04%)
Jan 12, 2007 52.46 52.73 52.00 52.72 311,500 +0.15(+0.29%)
Jan 11, 2007 52.02 52.83 52.00 52.57 378,600 +0.58(+1.12%)
Jan 10, 2007 51.70 52.24 51.43 51.99 448,700 -0.07(-0.13%)
Jan 09, 2007 52.05 52.16 51.50 52.06 414,100 +0.01(+0.02%)
Jan 08, 2007 52.09 52.42 51.48 52.05 531,500 -0.04(-0.08%)
Jan 05, 2007 52.21 52.56 51.65 52.09 776,600 -0.28(-0.53%)
Jan 04, 2007 50.52 52.49 50.17 52.37 1,167,100 +2.05(+4.07%)
Jan 03, 2007 53.55 53.82 49.28 50.32 1,774,300 -3.98(-7.33%)
Dec 29, 2006 54.95 55.12 54.29 54.30 291,000 -0.52(-0.95%)
Dec 28, 2006 54.50 55.18 54.17 54.82 403,600 -0.18(-0.33%)
Dec 27, 2006 53.75 55.55 53.75 55.00 392,600 +0.90(+1.66%)
Dec 26, 2006 51.70 54.47 51.70 54.10 752,600 +1.90(+3.64%)
Dec 22, 2006 54.00 54.17 51.27 52.20 1,231,500 -2.19(-4.03%)
Dec 21, 2006 56.70 57.11 54.25 54.39 813,000 -2.43(-4.28%)
Dec 20, 2006 57.20 57.95 56.60 56.82 314,600 -0.63(-1.10%)
Dec 19, 2006 57.72 57.78 56.80 57.45 171,700 -0.55(-0.95%)
Dec 18, 2006 58.30 59.35 57.81 58.00 188,300 +0.21(+0.36%)
Dec 15, 2006 58.53 59.01 57.54 57.79 321,000 -0.69(-1.18%)
Dec 14, 2006 58.05 59.09 58.01 58.48 206,500 +0.66(+1.14%)
Dec 13, 2006 58.35 58.59 57.40 57.82 172,800 -0.28(-0.48%)
Dec 12, 2006 59.12 59.59 57.85 58.10 304,500 -0.99(-1.68%)
Dec 11, 2006 60.22 60.22 58.90 59.09 275,500 -1.13(-1.88%)
Dec 08, 2006 60.28 60.92 59.94 60.22 138,500 -0.10(-0.17%)
Dec 07, 2006 60.32 61.04 60.15 60.32 255,900 +0.18(+0.30%)
Dec 06, 2006 60.09 60.65 59.90 60.14 274,400 +0.17(+0.28%)
Dec 05, 2006 59.52 60.40 59.18 59.97 362,800 +0.78(+1.32%)
Dec 04, 2006 57.81 59.75 57.81 59.19 366,400 +1.38(+2.39%)
Dec 01, 2006 57.40 58.97 57.01 57.81 238,400 -0.81(-1.38%)
Nov 30, 2006 58.26 58.99 57.83 58.62 273,400 +0.30(+0.51%)
Nov 29, 2006 57.93 58.44 57.25 58.32 503,600 +0.89(+1.55%)
Nov 28, 2006 56.18 57.54 56.02 57.43 440,100 +1.00(+1.77%)
Nov 27, 2006 57.87 58.17 56.29 56.43 369,300 -1.65(-2.84%)
Nov 24, 2006 58.19 58.57 57.95 58.08 131,300 -0.36(-0.62%)
Nov 22, 2006 57.82 58.79 57.55 58.44 275,600 +0.82(+1.42%)
Nov 21, 2006 57.67 57.90 57.14 57.62 186,200 -0.05(-0.09%)
Nov 20, 2006 57.32 57.67 56.26 57.67 400,100 +1.23(+2.18%)
Nov 17, 2006 57.68 57.68 56.09 56.44 663,400 -1.48(-2.56%)
Nov 16, 2006 59.09 59.09 57.57 57.92 500,100 -0.98(-1.66%)
Nov 15, 2006 59.10 59.46 58.15 58.90 456,900 -0.10(-0.17%)
Nov 14, 2006 57.18 59.10 57.06 59.00 402,000 +1.98(+3.47%)
Nov 13, 2006 57.60 58.00 56.40 57.02 493,000 -0.38(-0.66%)
Nov 10, 2006 58.00 58.39 57.09 57.40 235,100 -0.63(-1.09%)
Nov 09, 2006 58.10 58.44 57.80 58.03 317,600 +0.05(+0.09%)
Nov 08, 2006 57.84 58.30 56.99 57.98 333,300 -0.11(-0.19%)
Nov 07, 2006 58.69 59.46 57.39 58.09 491,600 -0.44(-0.75%)
Nov 06, 2006 57.80 58.72 57.80 58.53 312,100 +0.85(+1.47%)
Nov 03, 2006 57.75 58.15 56.92 57.68 251,500 -0.06(-0.10%)
Nov 02, 2006 57.71 58.47 57.07 57.74 275,400 -0.22(-0.38%)
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.