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 (%)
Mar 28, 2013 66.13 66.29 65.51 66.13 184,182 +0.09(+0.13%)
Mar 27, 2013 65.94 66.48 65.64 66.05 161,135 -0.30(-0.46%)
Mar 26, 2013 66.64 67.13 66.13 66.35 180,650 -0.30(-0.45%)
Mar 25, 2013 67.07 67.07 65.84 66.66 295,541 +0.10(+0.16%)
Mar 22, 2013 66.93 67.14 66.28 66.55 201,858 -0.24(-0.35%)
Mar 21, 2013 66.70 67.03 66.09 66.79 250,761 -0.25(-0.37%)
Mar 20, 2013 66.99 67.39 66.81 67.03 208,034 +0.34(+0.51%)
Mar 19, 2013 66.83 67.03 66.13 66.69 626,767 -0.11(-0.17%)
Mar 18, 2013 66.12 66.93 65.75 66.81 579,744 -0.08(-0.11%)
Mar 15, 2013 66.86 66.98 66.56 66.88 237,799 +0.09(+0.13%)
Mar 14, 2013 66.52 66.84 66.41 66.80 154,933 +0.55(+0.83%)
Mar 13, 2013 65.99 66.60 65.84 66.25 377,556 +0.19(+0.29%)
Mar 12, 2013 65.63 66.19 65.63 66.06 192,861 +0.09(+0.14%)
Mar 11, 2013 65.66 66.13 65.51 65.96 243,056 +0.22(+0.33%)
Mar 08, 2013 65.87 66.07 65.37 65.75 322,907 +0.30(+0.46%)
Mar 07, 2013 65.10 65.80 65.00 65.44 228,220 +0.35(+0.54%)
Mar 06, 2013 65.25 65.54 64.86 65.09 275,022 +0.06(+0.09%)
Mar 05, 2013 64.81 65.98 64.81 65.04 464,324 +0.59(+0.91%)
Mar 04, 2013 64.79 65.08 63.58 64.45 666,834 -0.47(-0.73%)
Mar 01, 2013 64.89 65.26 64.19 64.92 488,248 -0.26(-0.41%)
Feb 28, 2013 65.59 65.90 65.17 65.19 536,243 -0.04(-0.06%)
Feb 27, 2013 64.91 66.01 64.66 65.23 899,322 +0.38(+0.58%)
Feb 26, 2013 65.14 65.14 64.45 64.85 523,803 -0.01(-0.01%)
Feb 25, 2013 66.45 66.67 64.83 64.86 583,908 -1.33(-2.01%)
Feb 22, 2013 66.12 66.43 65.69 66.19 461,098 +0.45(+0.69%)
Feb 21, 2013 66.08 66.08 65.11 65.74 491,591 -0.38(-0.57%)
Feb 20, 2013 66.81 67.00 65.78 66.12 282,002 -0.66(-0.99%)
Feb 19, 2013 66.66 67.18 66.26 66.78 290,565 +0.23(+0.34%)
Feb 15, 2013 66.49 67.10 66.16 66.55 801,150 -0.03(-0.04%)
Feb 14, 2013 66.27 66.78 66.10 66.58 678,274 +0.25(+0.37%)
Feb 13, 2013 66.67 66.85 65.63 66.33 811,626 -0.20(-0.30%)
Feb 12, 2013 66.83 67.06 66.31 66.53 674,702 -0.30(-0.45%)
Feb 11, 2013 66.85 67.26 66.20 66.83 641,779 -0.23(-0.34%)
Feb 08, 2013 66.12 67.56 66.12 67.06 771,663 +1.03(+1.56%)
Feb 07, 2013 65.87 66.87 65.59 66.03 842,778 +0.06(+0.09%)
Feb 06, 2013 65.59 66.27 65.35 65.97 626,603 +1.53(+2.38%)
Feb 04, 2013 64.04 64.99 64.04 64.44 750,119 +0.00(+0.00%)
Feb 01, 2013 64.01 64.61 63.53 64.44 731,041 +0.80(+1.26%)
Jan 31, 2013 63.81 63.89 62.96 63.64 710,609 +0.03(+0.04%)
Jan 30, 2013 62.33 63.82 62.33 63.61 990,169 +1.03(+1.65%)
Jan 29, 2013 63.62 64.50 61.39 62.58 933,288 -1.32(-2.07%)
Jan 28, 2013 63.99 64.72 63.72 63.90 642,947 -0.15(-0.24%)
Jan 25, 2013 63.55 64.46 63.40 64.05 549,178 +0.74(+1.17%)
Jan 24, 2013 63.47 64.13 63.10 63.32 699,292 -0.08(-0.12%)
Jan 23, 2013 62.99 63.51 62.95 63.39 567,072 +0.32(+0.51%)
Jan 22, 2013 62.79 63.16 62.25 63.07 568,000 +0.25(+0.39%)
Jan 18, 2013 63.92 64.44 62.05 62.82 715,608 -1.34(-2.09%)
Jan 17, 2013 63.53 64.51 63.45 64.17 351,042 +0.99(+1.57%)
Jan 16, 2013 61.40 63.86 61.40 63.17 789,781 +1.71(+2.79%)
Jan 15, 2013 61.07 61.67 61.07 61.46 209,764 +0.17(+0.28%)
Jan 14, 2013 61.27 61.75 61.03 61.29 132,365 -0.04(-0.06%)
Jan 11, 2013 61.08 61.51 60.62 61.33 721,184 +0.31(+0.51%)
Jan 10, 2013 61.40 61.68 60.46 61.02 460,878 -0.27(-0.45%)
Jan 09, 2013 61.47 62.09 61.20 61.29 490,548 -0.20(-0.32%)
Jan 08, 2013 62.70 62.96 61.34 61.49 604,762 -1.42(-2.26%)
Jan 07, 2013 62.65 63.20 62.65 62.91 488,532 +0.01(+0.01%)
Jan 04, 2013 62.46 63.11 62.08 62.90 237,379 +0.76(+1.22%)
Jan 03, 2013 62.51 63.27 61.89 62.14 244,764 -0.21(-0.33%)
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.