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 31, 2006 39.54 39.82 39.34 39.74 263,456 +0.32(+0.80%)
Mar 30, 2006 39.25 39.70 39.01 39.42 202,252 +0.20(+0.51%)
Mar 29, 2006 38.29 39.29 38.18 39.22 236,762 +0.99(+2.59%)
Mar 28, 2006 38.49 38.80 37.94 38.23 151,628 -0.26(-0.67%)
Mar 27, 2006 38.67 38.76 38.11 38.49 162,931 -0.26(-0.67%)
Mar 24, 2006 38.52 38.99 38.22 38.75 235,199 +0.28(+0.73%)
Mar 23, 2006 38.29 38.66 38.14 38.46 253,356 +0.24(+0.63%)
Mar 22, 2006 37.53 38.28 37.42 38.22 259,007 +0.66(+1.75%)
Mar 21, 2006 37.55 38.31 37.42 37.56 384,783 -0.02(-0.04%)
Mar 20, 2006 37.63 37.78 37.26 37.58 221,250 +0.07(+0.20%)
Mar 17, 2006 37.34 37.65 36.88 37.51 572,726 +0.37(+1.01%)
Mar 16, 2006 37.42 37.75 36.90 37.13 290,872 -0.15(-0.40%)
Mar 15, 2006 36.29 37.34 36.11 37.28 428,192 +0.91(+2.49%)
Mar 14, 2006 36.26 36.65 35.93 36.38 339,211 +0.07(+0.21%)
Mar 13, 2006 36.40 36.69 36.11 36.30 164,254 -0.10(-0.27%)
Mar 10, 2006 36.55 36.97 36.02 36.40 191,550 -0.21(-0.57%)
Mar 09, 2006 37.01 37.40 36.26 36.61 231,952 -0.44(-1.19%)
Mar 08, 2006 36.68 37.26 36.28 37.05 236,521 +0.23(+0.63%)
Mar 07, 2006 37.26 37.26 36.48 36.82 154,514 -0.53(-1.43%)
Mar 06, 2006 37.94 38.01 36.99 37.35 199,486 -0.60(-1.58%)
Mar 03, 2006 38.09 38.90 37.61 37.95 254,438 -0.31(-0.80%)
Mar 02, 2006 38.58 38.62 37.86 38.26 195,879 -0.24(-0.63%)
Mar 01, 2006 38.01 38.71 38.01 38.50 272,475 +0.45(+1.18%)
Feb 28, 2006 39.09 39.16 37.86 38.05 312,276 -1.04(-2.66%)
Feb 27, 2006 39.11 39.50 38.86 39.09 194,436 -0.05(-0.13%)
Feb 24, 2006 38.36 39.49 38.24 39.14 227,623 +0.76(+1.97%)
Feb 23, 2006 38.28 38.90 37.75 38.38 183,974 -0.09(-0.24%)
Feb 22, 2006 38.45 39.25 38.41 38.47 289,429 +0.05(+0.13%)
Feb 21, 2006 38.84 38.88 37.92 38.42 243,977 -0.42(-1.07%)
Feb 17, 2006 39.05 39.15 38.22 38.84 134,193 -0.17(-0.43%)
Feb 16, 2006 38.56 39.00 38.56 39.00 121,447 +0.52(+1.36%)
Feb 15, 2006 38.35 38.71 38.30 38.48 306,263 +0.01(+0.02%)
Feb 14, 2006 38.42 38.80 37.94 38.47 258,406 +0.18(+0.48%)
Feb 13, 2006 37.32 38.60 37.32 38.29 424,103 +0.84(+2.24%)
Feb 10, 2006 36.68 37.50 36.63 37.45 346,906 +0.68(+1.85%)
Feb 09, 2006 36.59 37.42 36.45 36.77 822,355 +0.25(+0.68%)
Feb 08, 2006 36.28 36.68 36.21 36.52 187,582 +0.32(+0.90%)
Feb 07, 2006 36.80 37.01 36.05 36.19 304,339 -0.61(-1.65%)
Feb 06, 2006 37.27 37.28 36.63 36.80 290,872 -0.47(-1.27%)
Feb 03, 2006 37.76 38.15 37.15 37.27 252,273 -0.67(-1.75%)
Feb 02, 2006 38.78 38.86 37.51 37.94 481,340 -0.84(-2.17%)
Feb 01, 2006 38.01 39.18 37.84 38.78 465,708 +0.28(+0.73%)
Jan 31, 2006 37.01 39.34 37.01 38.50 737,823 +2.11(+5.81%)
Jan 30, 2006 36.38 36.82 36.18 36.38 296,644 -0.06(-0.16%)
Jan 27, 2006 35.56 36.51 35.58 36.44 206,701 +0.88(+2.48%)
Jan 26, 2006 35.49 35.63 35.20 35.56 288,106 +0.17(+0.49%)
Jan 25, 2006 35.35 35.44 35.15 35.39 252,273 +0.06(+0.16%)
Jan 24, 2006 35.34 35.55 35.25 35.33 226,541 +0.04(+0.12%)
Jan 23, 2006 35.24 35.61 34.81 35.29 263,697 +0.20(+0.57%)
Jan 20, 2006 35.97 36.07 35.00 35.09 250,710 -0.72(-2.00%)
Jan 19, 2006 35.34 36.02 35.15 35.80 333,679 +0.54(+1.53%)
Jan 18, 2006 34.93 35.44 34.92 35.26 895,945 +0.17(+0.47%)
Jan 17, 2006 35.24 35.26 34.84 35.09 372,518 -0.39(-1.10%)
Jan 13, 2006 35.32 35.64 35.09 35.49 206,821 +0.37(+1.07%)
Jan 12, 2006 35.15 35.31 34.90 35.11 122,409 -0.04(-0.12%)
Jan 11, 2006 34.55 35.18 34.29 35.15 698,623 +0.52(+1.51%)
Jan 10, 2006 34.44 34.80 34.30 34.63 316,364 +0.07(+0.19%)
Jan 09, 2006 34.43 34.89 34.32 34.56 206,941 +0.23(+0.68%)
Jan 06, 2006 34.01 34.39 33.94 34.33 164,615 +0.49(+1.45%)
Jan 05, 2006 33.76 33.96 33.56 33.84 242,894 +0.07(+0.20%)
Jan 04, 2006 33.51 34.20 33.51 33.77 265,861 +0.21(+0.62%)
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.