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, 2011 61.11 61.80 61.09 61.72 120,313 +0.49(+0.79%)
Mar 30, 2011 61.25 61.32 60.54 61.23 116,351 +0.39(+0.64%)
Mar 29, 2011 60.30 61.14 60.09 60.84 176,376 +0.28(+0.47%)
Mar 28, 2011 61.18 61.34 60.52 60.56 132,018 -0.59(-0.97%)
Mar 25, 2011 61.12 61.75 60.65 61.15 161,681 +0.35(+0.58%)
Mar 24, 2011 60.50 60.93 59.94 60.80 196,079 +0.65(+1.09%)
Mar 23, 2011 59.94 60.40 59.15 60.14 143,531 -0.19(-0.31%)
Mar 22, 2011 60.89 61.26 60.08 60.33 200,400 -0.53(-0.87%)
Mar 21, 2011 60.81 60.93 60.57 60.86 259,126 +0.70(+1.16%)
Mar 18, 2011 60.82 60.84 59.95 60.16 288,670 +0.08(+0.13%)
Mar 17, 2011 59.98 60.50 59.82 60.08 427,173 +0.86(+1.45%)
Mar 16, 2011 59.19 59.93 58.81 59.22 562,742 -0.24(-0.40%)
Mar 15, 2011 59.08 60.00 58.92 59.46 475,592 -0.93(-1.54%)
Mar 14, 2011 59.81 60.73 58.99 60.39 322,446 -0.16(-0.26%)
Mar 11, 2011 60.05 60.83 59.90 60.55 188,648 +0.06(+0.10%)
Mar 10, 2011 61.53 61.53 60.13 60.49 319,692 -1.95(-3.13%)
Mar 09, 2011 62.87 62.87 61.81 62.44 213,757 -0.61(-0.97%)
Mar 08, 2011 61.90 63.48 61.55 63.05 308,395 +1.24(+2.01%)
Mar 07, 2011 63.17 63.32 60.67 61.80 481,354 -1.37(-2.17%)
Mar 04, 2011 63.86 63.96 62.33 63.17 268,007 -0.56(-0.87%)
Mar 03, 2011 62.71 64.16 62.48 63.73 481,024 +1.98(+3.20%)
Mar 02, 2011 61.86 62.20 61.34 61.75 313,226 -0.08(-0.13%)
Mar 01, 2011 63.48 63.50 61.70 61.83 217,471 -1.41(-2.23%)
Feb 28, 2011 63.40 63.87 62.68 63.24 300,333 +0.49(+0.79%)
Feb 25, 2011 62.18 62.75 61.92 62.75 276,324 +0.93(+1.50%)
Feb 24, 2011 61.12 62.77 61.02 61.82 450,497 +0.90(+1.48%)
Feb 23, 2011 62.08 62.08 59.67 60.92 417,115 -1.04(-1.68%)
Feb 22, 2011 63.61 63.99 61.81 61.96 384,548 -2.71(-4.19%)
Feb 18, 2011 64.42 64.95 63.92 64.67 470,023 +0.49(+0.76%)
Feb 17, 2011 63.93 64.41 63.23 64.19 227,754 +0.35(+0.55%)
Feb 16, 2011 63.50 64.36 63.38 63.83 248,323 +0.72(+1.15%)
Feb 15, 2011 63.12 63.45 62.92 63.11 248,684 -0.22(-0.35%)
Feb 14, 2011 62.42 63.49 62.42 63.33 242,620 +0.75(+1.20%)
Feb 11, 2011 61.11 62.73 61.05 62.58 365,232 +1.26(+2.06%)
Feb 10, 2011 60.07 61.33 59.97 61.32 336,836 +0.72(+1.20%)
Feb 09, 2011 60.27 60.95 60.06 60.59 842,007 +0.18(+0.29%)
Feb 08, 2011 60.11 60.52 59.52 60.42 238,397 +0.34(+0.57%)
Feb 07, 2011 59.92 60.72 59.92 60.07 301,108 +0.14(+0.24%)
Feb 04, 2011 59.40 61.56 59.19 59.93 565,397 +0.10(+0.16%)
Feb 03, 2011 59.92 60.13 59.28 59.83 438,095 +0.01(+0.01%)
Feb 02, 2011 59.26 59.97 59.10 59.83 497,712 +0.61(+1.03%)
Feb 01, 2011 58.12 60.05 57.21 59.22 1,050,701 +3.35(+5.99%)
Jan 31, 2011 55.39 56.05 55.11 55.87 254,217 +0.71(+1.28%)
Jan 28, 2011 56.42 56.64 55.03 55.16 339,903 -1.20(-2.13%)
Jan 27, 2011 55.86 56.81 55.75 56.36 257,662 +0.63(+1.12%)
Jan 26, 2011 55.30 56.51 55.30 55.74 382,135 +0.64(+1.17%)
Jan 25, 2011 54.80 55.09 54.36 55.09 244,336 -0.05(-0.10%)
Jan 24, 2011 54.90 55.37 54.70 55.15 209,968 +0.38(+0.69%)
Jan 21, 2011 54.74 55.03 54.33 54.77 230,839 +0.46(+0.85%)
Jan 20, 2011 54.00 54.40 53.42 54.31 221,176 +0.04(+0.08%)
Jan 19, 2011 54.92 54.97 54.09 54.26 279,841 -0.62(-1.13%)
Jan 18, 2011 55.13 55.28 54.28 54.88 167,433 -0.49(-0.88%)
Jan 14, 2011 54.64 55.51 54.47 55.37 325,129 +0.76(+1.39%)
Jan 13, 2011 54.34 54.77 54.15 54.61 138,478 +0.18(+0.32%)
Jan 12, 2011 54.59 54.59 53.76 54.43 382,278 +0.37(+0.69%)
Jan 11, 2011 55.00 55.00 53.89 54.06 259,723 -0.65(-1.19%)
Jan 10, 2011 54.23 54.92 53.80 54.71 170,370 +0.26(+0.47%)
Jan 07, 2011 55.00 55.09 53.73 54.46 486,809 -0.36(-0.66%)
Jan 06, 2011 54.61 55.39 54.39 54.82 432,068 +0.40(+0.73%)
Jan 05, 2011 53.41 54.53 53.13 54.42 276,349 +0.84(+1.57%)
Jan 04, 2011 54.24 54.24 52.56 53.58 378,061 -0.42(-0.77%)
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.