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 30, 2007 54.88 55.25 54.08 54.84 416,528 +0.04(+0.08%)
Mar 29, 2007 55.26 55.40 53.96 54.80 310,472 +0.11(+0.20%)
Mar 28, 2007 55.36 55.77 54.31 54.69 1,473,962 -0.88(-1.59%)
Mar 27, 2007 55.40 55.77 55.31 55.57 564,189 -0.10(-0.18%)
Mar 26, 2007 55.89 56.09 54.97 55.67 422,901 +0.08(+0.15%)
Mar 23, 2007 55.08 55.84 54.95 55.59 482,031 +0.68(+1.24%)
Mar 22, 2007 54.78 55.40 54.41 54.90 581,624 +0.47(+0.87%)
Mar 21, 2007 54.06 54.83 53.51 54.43 467,981 +0.54(+1.00%)
Mar 20, 2007 53.16 54.01 53.03 53.89 719,911 +0.62(+1.17%)
Mar 19, 2007 52.89 53.48 52.79 53.27 431,438 +0.81(+1.55%)
Mar 16, 2007 52.83 53.17 52.06 52.45 801,168 -0.37(-0.71%)
Mar 15, 2007 52.82 53.02 52.23 52.83 917,867 +0.06(+0.11%)
Mar 14, 2007 50.48 52.99 49.93 52.77 2,091,478 +2.81(+5.63%)
Mar 13, 2007 51.69 51.46 49.87 49.96 817,906 -1.73(-3.35%)
Mar 12, 2007 50.70 51.75 50.65 51.69 786,089 +0.86(+1.69%)
Mar 09, 2007 51.56 51.79 50.45 50.83 485,909 -0.37(-0.73%)
Mar 08, 2007 51.06 51.63 50.95 51.20 707,160 +0.47(+0.92%)
Mar 07, 2007 50.22 51.32 50.08 50.74 685,757 +0.31(+0.61%)
Mar 06, 2007 49.89 50.76 49.48 50.43 914,823 +1.43(+2.92%)
Mar 05, 2007 49.07 49.72 48.93 49.00 1,193,070 -0.73(-1.47%)
Mar 02, 2007 50.29 50.41 49.19 49.73 1,226,859 -0.96(-1.89%)
Mar 01, 2007 50.36 51.16 49.45 50.69 841,612 -0.81(-1.57%)
Feb 28, 2007 51.00 51.77 50.77 51.49 1,061,883 +0.32(+0.63%)
Feb 27, 2007 48.04 52.06 48.04 51.17 1,629,198 -0.91(-1.74%)
Feb 26, 2007 53.05 53.08 51.90 52.08 669,523 -0.57(-1.07%)
Feb 23, 2007 52.38 52.83 51.98 52.64 555,892 +0.35(+0.67%)
Feb 22, 2007 52.33 52.78 51.74 52.29 609,160 +0.06(+0.11%)
Feb 21, 2007 51.19 52.38 51.18 52.23 817,425 +0.72(+1.40%)
Feb 20, 2007 50.52 51.59 50.32 51.51 934,543 +1.24(+2.46%)
Feb 16, 2007 49.80 50.85 49.30 50.27 1,059,598 +0.59(+1.19%)
Feb 15, 2007 49.11 50.11 48.98 49.68 937,429 +0.61(+1.24%)
Feb 14, 2007 47.99 49.25 47.93 49.07 1,661,475 +1.02(+2.13%)
Feb 13, 2007 45.91 48.21 45.91 48.05 10,129,216 +2.15(+4.67%)
Feb 12, 2007 45.01 46.08 45.01 45.91 1,227,664 -0.02(-0.04%)
Feb 09, 2007 46.38 46.63 45.72 45.92 356,526 -0.40(-0.86%)
Feb 08, 2007 46.70 46.77 46.16 46.32 622,628 -0.33(-0.71%)
Feb 07, 2007 46.77 47.37 46.55 46.65 569,239 +0.09(+0.20%)
Feb 06, 2007 46.88 47.24 46.16 46.56 419,654 -0.50(-1.06%)
Feb 05, 2007 46.99 47.40 46.75 47.06 403,782 +0.20(+0.43%)
Feb 02, 2007 46.06 47.33 45.82 46.86 813,216 +1.32(+2.90%)
Feb 01, 2007 46.68 46.68 45.38 45.54 938,511 -0.42(-0.92%)
Jan 31, 2007 45.95 46.37 45.15 45.96 805,881 -0.13(-0.29%)
Jan 30, 2007 43.39 46.65 43.08 46.10 1,874,739 +1.12(+2.50%)
Jan 29, 2007 45.12 45.14 44.47 44.97 464,265 -0.17(-0.37%)
Jan 26, 2007 44.76 45.22 44.33 45.14 326,465 +0.55(+1.23%)
Jan 25, 2007 45.12 45.23 44.35 44.59 413,281 -0.52(-1.16%)
Jan 24, 2007 44.48 45.55 44.35 45.12 371,075 +0.82(+1.86%)
Jan 23, 2007 43.49 44.49 43.40 44.29 694,053 +0.72(+1.64%)
Jan 22, 2007 44.00 44.00 43.38 43.58 650,525 -0.42(-0.96%)
Jan 19, 2007 43.54 44.35 43.41 44.00 711,609 +0.52(+1.20%)
Jan 18, 2007 43.92 44.29 43.36 43.48 459,576 -0.54(-1.23%)
Jan 17, 2007 43.66 44.28 43.62 44.02 518,255 +0.19(+0.44%)
Jan 16, 2007 44.01 44.11 43.52 43.83 692,009 -0.02(-0.04%)
Jan 12, 2007 43.63 43.85 43.25 43.84 374,563 +0.12(+0.29%)
Jan 11, 2007 43.26 43.94 43.25 43.72 455,247 +0.48(+1.12%)
Jan 10, 2007 43.00 43.44 42.77 43.24 539,539 -0.06(-0.13%)
Jan 09, 2007 43.29 43.38 42.83 43.30 497,934 +0.01(+0.02%)
Jan 08, 2007 43.32 43.59 42.81 43.29 639,101 -0.03(-0.08%)
Jan 05, 2007 43.42 43.71 42.95 43.32 933,822 -0.23(-0.53%)
Jan 04, 2007 42.01 43.65 41.72 43.55 1,403,378 +1.70(+4.07%)
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.