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, 2009 26.27 26.89 25.82 26.35 333,533 +0.33(+1.28%)
Mar 30, 2009 26.59 26.59 25.46 26.01 653,102 -2.62(-9.15%)
Mar 26, 2009 26.90 28.81 26.73 28.63 761,174 +2.11(+7.96%)
Mar 25, 2009 27.02 27.39 25.45 26.52 737,260 -0.31(-1.15%)
Mar 24, 2009 25.79 27.44 25.70 26.83 684,577 +0.58(+2.22%)
Mar 23, 2009 25.42 26.25 25.32 26.25 588,014 +1.84(+7.53%)
Mar 20, 2009 25.52 25.92 24.20 24.41 512,873 -0.99(-3.90%)
Mar 19, 2009 25.25 25.72 25.01 25.40 432,031 +0.53(+2.13%)
Mar 18, 2009 24.03 25.31 23.65 24.87 765,752 +0.83(+3.47%)
Mar 17, 2009 23.43 24.07 23.14 24.03 404,799 +0.53(+2.26%)
Mar 16, 2009 23.97 24.36 23.43 23.50 411,373 -0.20(-0.84%)
Mar 13, 2009 23.46 24.10 23.33 23.70 0 +0.31(+1.32%)
Mar 12, 2009 22.29 23.49 22.04 23.39 551,686 +0.85(+3.76%)
Mar 11, 2009 22.46 22.91 22.15 22.55 618,813 +0.15(+0.67%)
Mar 10, 2009 20.90 22.44 20.73 22.40 669,333 +1.94(+9.47%)
Mar 09, 2009 21.21 21.90 20.34 20.46 729,268 -1.08(-5.02%)
Mar 06, 2009 22.10 22.28 20.86 21.54 0 -0.54(-2.45%)
Mar 05, 2009 22.63 22.82 22.07 22.08 450,476 -1.04(-4.50%)
Mar 04, 2009 22.94 23.54 22.68 23.12 474,463 +0.47(+2.06%)
Mar 02, 2009 23.94 24.28 22.59 22.65 732,326 -1.80(-7.38%)
Feb 27, 2009 24.38 25.26 24.10 24.46 0 -0.29(-1.18%)
Feb 26, 2009 25.71 25.75 24.74 24.75 462,100 -0.82(-3.22%)
Feb 25, 2009 25.53 26.11 24.67 25.57 565,733 -0.11(-0.42%)
Feb 24, 2009 24.77 25.99 24.09 25.68 786,166 +1.32(+5.43%)
Feb 23, 2009 25.74 25.83 24.32 24.36 590,954 -1.05(-4.12%)
Feb 20, 2009 25.38 25.70 24.69 25.41 0 -0.39(-1.51%)
Feb 19, 2009 26.54 26.57 25.77 25.80 336,589 -0.50(-1.90%)
Feb 18, 2009 27.59 27.60 25.83 26.30 854,518 -0.98(-3.60%)
Feb 17, 2009 27.24 27.82 26.74 27.28 1,296,886 -1.28(-4.48%)
Feb 13, 2009 28.92 29.62 28.29 28.56 535,543 -0.27(-0.92%)
Feb 12, 2009 28.53 29.00 27.69 28.82 508,113 -0.11(-0.37%)
Feb 11, 2009 28.31 29.36 27.96 28.93 540,376 +0.68(+2.41%)
Feb 10, 2009 29.52 30.05 27.97 28.25 882,552 -1.53(-5.14%)
Feb 09, 2009 29.62 30.14 29.27 29.78 591,553 -0.43(-1.43%)
Feb 06, 2009 28.49 30.32 28.35 30.21 965,753 +1.59(+5.55%)
Feb 05, 2009 27.09 29.19 27.04 28.62 1,386,381 +0.88(+3.18%)
Feb 04, 2009 26.95 28.72 26.85 27.74 1,641,816 +1.10(+4.12%)
Feb 03, 2009 24.16 26.94 23.72 26.65 2,769,956 +4.03(+17.84%)
Feb 02, 2009 21.84 22.83 21.76 22.61 866,722 +0.17(+0.78%)
Jan 30, 2009 22.79 23.06 22.24 22.44 0 -0.14(-0.63%)
Jan 29, 2009 22.87 22.99 22.24 22.58 444,944 -0.71(-3.04%)
Jan 28, 2009 22.37 23.33 22.33 23.29 645,299 +1.25(+5.66%)
Jan 27, 2009 22.20 22.44 21.63 22.04 307,708 +0.13(+0.61%)
Jan 26, 2009 21.53 22.27 21.32 21.91 642,026 +0.47(+2.21%)
Jan 23, 2009 20.92 22.18 20.82 21.43 468,819 -0.08(-0.39%)
Jan 22, 2009 21.52 22.01 21.01 21.51 519,348 -0.37(-1.71%)
Jan 21, 2009 21.08 21.98 20.91 21.89 553,587 +1.16(+5.58%)
Jan 20, 2009 22.32 22.51 20.64 20.73 687,826 -1.86(-8.24%)
Jan 16, 2009 23.84 23.84 21.95 22.60 0 -1.10(-4.63%)
Jan 15, 2009 23.21 23.93 22.49 23.69 540,998 +0.45(+1.93%)
Jan 14, 2009 24.38 24.39 23.04 23.24 544,694 -1.56(-6.30%)
Jan 13, 2009 24.64 24.91 24.27 24.81 706,294 -0.05(-0.20%)
Jan 12, 2009 25.36 25.36 24.52 24.86 703,200 -0.42(-1.65%)
Jan 09, 2009 26.06 26.19 25.27 25.27 522,110 -0.94(-3.59%)
Jan 08, 2009 25.98 26.81 25.87 26.21 859,988 +0.10(+0.38%)
Jan 07, 2009 26.16 26.41 24.93 26.11 1,536,348 -0.41(-1.54%)
Jan 06, 2009 26.61 27.44 26.17 26.52 1,350,662 +0.07(+0.28%)
Jan 05, 2009 26.80 27.15 26.15 26.45 595,030 -0.31(-1.15%)
Jan 02, 2009 25.07 27.08 24.87 26.75 0 +1.70(+6.81%)
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.