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 (%)
Dec 29, 2006 45.70 45.84 45.15 45.16 349,912 -0.43(-0.95%)
Dec 28, 2006 45.32 45.89 45.05 45.59 485,308 -0.15(-0.33%)
Dec 27, 2006 44.70 46.20 44.70 45.74 472,081 +0.75(+1.66%)
Dec 26, 2006 43.00 45.30 43.00 44.99 904,963 +1.58(+3.64%)
Dec 22, 2006 44.91 45.05 42.64 43.41 1,480,816 -1.82(-4.03%)
Dec 21, 2006 47.15 47.49 45.12 45.23 977,591 -2.02(-4.28%)
Dec 20, 2006 47.57 48.19 47.07 47.25 378,290 -0.52(-1.10%)
Dec 19, 2006 48.00 48.05 47.24 47.78 206,460 -0.46(-0.95%)
Dec 18, 2006 48.48 49.36 48.08 48.23 226,421 +0.17(+0.36%)
Dec 15, 2006 48.68 49.07 47.85 48.06 385,986 -0.57(-1.18%)
Dec 14, 2006 48.28 49.14 48.24 48.63 248,305 +0.55(+1.14%)
Dec 13, 2006 48.53 48.73 47.74 48.09 207,783 -0.23(-0.48%)
Dec 12, 2006 49.17 49.56 48.11 48.32 366,145 -0.82(-1.68%)
Dec 11, 2006 50.08 50.08 48.98 49.14 331,274 -0.94(-1.88%)
Dec 08, 2006 50.13 50.66 49.85 50.08 166,539 -0.08(-0.17%)
Dec 07, 2006 50.16 50.76 50.02 50.16 307,706 +0.15(+0.30%)
Dec 06, 2006 49.97 50.44 49.81 50.01 329,952 +0.14(+0.28%)
Dec 05, 2006 49.50 50.23 49.22 49.87 436,248 +0.65(+1.32%)
Dec 04, 2006 48.08 49.69 48.08 49.22 440,577 +1.15(+2.39%)
Dec 01, 2006 47.74 49.04 47.41 48.08 286,663 -0.67(-1.38%)
Nov 30, 2006 48.45 49.06 48.09 48.75 328,749 +0.25(+0.51%)
Nov 29, 2006 48.18 48.60 47.61 48.50 605,553 +0.74(+1.55%)
Nov 28, 2006 46.72 47.85 46.59 47.76 529,198 +0.83(+1.77%)
Nov 27, 2006 48.13 48.38 46.81 46.93 444,064 -1.37(-2.84%)
Nov 24, 2006 48.39 48.71 48.19 48.30 157,881 -0.30(-0.62%)
Nov 22, 2006 48.09 48.89 47.86 48.60 331,395 +0.68(+1.42%)
Nov 21, 2006 47.96 48.15 47.52 47.92 223,896 -0.04(-0.09%)
Nov 20, 2006 47.67 47.96 46.79 47.96 481,100 +1.02(+2.18%)
Nov 17, 2006 47.97 47.97 46.65 46.94 797,705 -1.23(-2.56%)
Nov 16, 2006 49.14 49.14 47.88 48.17 601,345 -0.81(-1.66%)
Nov 15, 2006 49.15 49.45 48.36 48.98 549,399 -0.08(-0.17%)
Nov 14, 2006 47.55 49.15 47.45 49.07 483,384 +1.65(+3.47%)
Nov 13, 2006 47.90 48.23 46.90 47.42 592,807 -0.32(-0.66%)
Nov 10, 2006 48.23 48.56 47.48 47.74 282,695 -0.52(-1.09%)
Nov 09, 2006 48.32 48.60 48.07 48.26 381,897 +0.04(+0.09%)
Nov 08, 2006 48.10 48.48 47.39 48.22 400,776 -0.09(-0.19%)
Nov 07, 2006 48.81 49.45 47.73 48.31 591,124 -0.37(-0.75%)
Nov 06, 2006 48.07 48.83 48.07 48.68 375,284 +0.71(+1.47%)
Nov 03, 2006 48.03 48.36 47.34 47.97 302,416 -0.05(-0.10%)
Nov 02, 2006 47.99 48.63 47.46 48.02 331,154 -0.18(-0.38%)
Nov 01, 2006 49.60 50.11 48.14 48.20 465,588 -1.50(-3.01%)
Oct 31, 2006 49.90 50.31 49.03 49.70 617,818 +0.17(+0.35%)
Oct 30, 2006 49.57 49.83 48.44 49.52 375,765 +0.09(+0.19%)
Oct 27, 2006 49.86 50.56 49.32 49.43 547,355 -0.38(-0.77%)
Oct 26, 2006 49.88 50.11 48.69 49.81 426,629 +0.14(+0.28%)
Oct 25, 2006 50.69 51.10 48.88 49.67 806,963 -1.14(-2.24%)
Oct 24, 2006 48.65 51.10 48.26 50.81 1,282,172 +3.98(+8.49%)
Oct 23, 2006 47.03 47.19 46.09 46.84 462,462 +0.16(+0.34%)
Oct 20, 2006 47.79 47.79 46.48 46.68 470,638 -0.93(-1.96%)
Oct 19, 2006 48.47 48.90 47.35 47.61 541,703 -0.78(-1.62%)
Oct 18, 2006 47.63 48.73 47.41 48.39 769,207 +1.31(+2.77%)
Oct 17, 2006 47.07 47.34 46.36 47.09 360,253 -0.42(-0.88%)
Oct 16, 2006 46.57 47.56 46.52 47.50 328,749 +1.04(+2.24%)
Oct 13, 2006 45.39 46.75 45.35 46.46 325,863 +1.08(+2.38%)
Oct 12, 2006 45.56 46.04 45.17 45.38 398,251 +0.03(+0.07%)
Oct 11, 2006 45.07 45.84 44.83 45.35 334,401 +0.07(+0.17%)
Oct 10, 2006 45.90 46.03 45.00 45.27 452,481 -0.42(-0.91%)
Oct 09, 2006 46.31 46.36 45.25 45.69 471,119 -0.83(-1.79%)
Oct 06, 2006 46.41 47.21 46.22 46.52 421,338 -0.26(-0.55%)
Oct 05, 2006 45.56 46.82 45.44 46.78 562,265 +1.38(+3.04%)
Oct 04, 2006 45.57 45.74 44.33 45.40 986,850 -0.38(-0.84%)
Oct 03, 2006 46.16 46.23 45.31 45.78 712,691 -0.54(-1.17%)
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.