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, 2010 52.92 53.12 52.42 52.74 180,519 -0.21(-0.40%)
Dec 30, 2010 52.96 53.29 52.95 52.96 153,685 -0.01(-0.02%)
Dec 29, 2010 53.80 53.80 52.81 52.96 298,422 -0.67(-1.25%)
Dec 28, 2010 53.73 54.01 53.39 53.64 119,248 -0.05(-0.10%)
Dec 27, 2010 53.26 53.74 52.91 53.69 133,152 +0.25(+0.46%)
Dec 23, 2010 53.11 53.77 52.97 53.44 218,640 +0.22(+0.41%)
Dec 22, 2010 52.90 53.28 52.45 53.22 190,394 +0.25(+0.47%)
Dec 21, 2010 52.98 53.05 52.36 52.97 331,556 +0.04(+0.08%)
Dec 20, 2010 52.97 52.98 52.57 52.93 392,736 +0.11(+0.22%)
Dec 17, 2010 52.44 52.82 51.84 52.81 448,499 +0.37(+0.71%)
Dec 16, 2010 52.05 52.60 51.99 52.44 265,163 +0.39(+0.75%)
Dec 15, 2010 51.76 52.26 51.24 52.05 452,565 +0.18(+0.34%)
Dec 14, 2010 51.33 52.07 51.16 51.88 225,069 +0.81(+1.59%)
Dec 13, 2010 51.95 52.26 51.02 51.07 448,542 -0.64(-1.25%)
Dec 10, 2010 51.58 51.88 51.00 51.71 205,904 +0.29(+0.57%)
Dec 09, 2010 51.53 51.86 51.15 51.42 172,957 +0.27(+0.54%)
Dec 08, 2010 51.11 51.36 50.82 51.15 389,255 +0.21(+0.42%)
Dec 07, 2010 51.38 51.52 50.84 50.93 308,710 -0.15(-0.29%)
Dec 06, 2010 51.24 51.26 50.84 51.08 309,629 -0.28(-0.55%)
Dec 03, 2010 50.84 51.55 50.68 51.37 219,086 +0.29(+0.57%)
Dec 02, 2010 49.63 51.15 49.63 51.07 488,676 +1.47(+2.95%)
Dec 01, 2010 50.36 50.76 49.58 49.61 704,556 +0.27(+0.55%)
Nov 30, 2010 49.48 49.66 49.04 49.33 393,011 -0.78(-1.55%)
Nov 29, 2010 50.93 51.15 49.74 50.11 291,086 -1.32(-2.56%)
Nov 26, 2010 51.27 51.75 51.10 51.43 70,831 -0.15(-0.29%)
Nov 24, 2010 49.51 51.58 51.58 51.58 393,984 +2.47(+5.04%)
Nov 23, 2010 49.36 49.49 48.96 49.11 249,084 -0.87(-1.75%)
Nov 22, 2010 49.93 50.31 49.39 49.98 234,346 -0.16(-0.32%)
Nov 19, 2010 49.47 50.36 49.06 50.14 311,253 +0.59(+1.19%)
Nov 18, 2010 49.14 49.84 49.06 49.55 195,486 +1.09(+2.24%)
Nov 17, 2010 48.18 48.66 47.90 48.46 240,911 +0.24(+0.49%)
Nov 16, 2010 49.47 49.56 47.89 48.22 1,005,940 -1.62(-3.24%)
Nov 15, 2010 51.10 51.10 49.71 49.84 329,642 -1.00(-1.96%)
Nov 12, 2010 51.08 51.96 50.65 50.84 267,046 -0.68(-1.32%)
Nov 11, 2010 51.69 51.78 50.74 51.52 306,709 -0.80(-1.54%)
Nov 10, 2010 52.13 52.37 51.14 52.32 250,511 +0.26(+0.51%)
Nov 09, 2010 51.74 52.43 51.67 52.05 379,026 +0.47(+0.91%)
Nov 08, 2010 51.13 51.69 51.01 51.59 301,899 +0.38(+0.74%)
Nov 05, 2010 50.94 51.24 50.60 51.21 212,047 +0.26(+0.50%)
Nov 04, 2010 50.62 50.98 50.05 50.95 310,357 +1.19(+2.40%)
Nov 03, 2010 49.64 49.97 48.93 49.76 265,873 +0.13(+0.27%)
Nov 02, 2010 47.98 49.64 47.98 49.63 354,721 +2.14(+4.50%)
Nov 01, 2010 47.65 48.42 47.18 47.49 261,124 +0.08(+0.17%)
Oct 29, 2010 47.41 47.81 47.29 47.41 150,078 -0.04(-0.09%)
Oct 28, 2010 47.81 47.86 47.30 47.45 188,626 -0.03(-0.06%)
Oct 27, 2010 47.70 47.88 46.72 47.48 308,460 -2.37(-4.75%)
Oct 25, 2010 48.56 50.17 48.37 49.85 598,252 +1.56(+3.24%)
Oct 22, 2010 47.64 48.28 47.11 48.28 240,987 +0.67(+1.41%)
Oct 21, 2010 47.08 48.21 46.84 47.61 366,605 +0.92(+1.97%)
Oct 20, 2010 46.55 46.91 46.24 46.69 192,675 +0.39(+0.84%)
Oct 19, 2010 46.61 47.70 46.01 46.31 257,952 -1.22(-2.56%)
Oct 18, 2010 46.99 47.59 46.76 47.52 221,572 +0.45(+0.96%)
Oct 15, 2010 48.17 48.17 46.98 47.07 440,545 -0.42(-0.89%)
Oct 14, 2010 47.06 47.75 47.06 47.50 589,604 +0.52(+1.11%)
Oct 13, 2010 46.57 47.50 46.16 46.98 397,649 +0.54(+1.16%)
Oct 12, 2010 46.60 46.90 46.24 46.44 349,752 -0.23(-0.50%)
Oct 11, 2010 46.38 47.02 46.08 46.67 621,724 +0.38(+0.83%)
Oct 08, 2010 46.29 46.91 45.91 46.29 316,188 +0.02(+0.04%)
Oct 07, 2010 46.36 46.79 45.64 46.27 668 +0.27(+0.58%)
Oct 06, 2010 46.53 46.82 45.67 46.01 597,219 -0.55(-1.18%)
Oct 05, 2010 44.92 46.60 44.75 46.55 1,872 +2.21(+4.99%)
Oct 04, 2010 44.95 45.07 43.58 44.34 419,905 -0.80(-1.77%)
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.