Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
47.41
47.81
47.29
47.41
150,078
-0.04(-0.09%)
Oct 28, 2010
47.81
47.86
47.30
47.45
188,626
-0.03(-0.06%)
Oct 27, 2010
47.70
47.88
46.72
47.48
308,460
-2.37(-4.75%)
Oct 25, 2010
48.56
50.17
48.37
49.85
598,252
+1.56(+3.24%)
Oct 22, 2010
47.64
48.28
47.11
48.28
240,987
+0.67(+1.41%)
Oct 21, 2010
47.08
48.21
46.84
47.61
366,605
+0.92(+1.97%)
Oct 20, 2010
46.55
46.91
46.24
46.69
192,675
+0.39(+0.84%)
Oct 19, 2010
46.61
47.70
46.01
46.31
257,952
-1.22(-2.56%)
Oct 18, 2010
46.99
47.59
46.76
47.52
221,572
+0.45(+0.96%)
Oct 15, 2010
48.17
48.17
46.98
47.07
440,545
-0.42(-0.89%)
Oct 14, 2010
47.06
47.75
47.06
47.50
589,604
+0.52(+1.11%)
Oct 13, 2010
46.57
47.50
46.16
46.98
397,649
+0.54(+1.16%)
Oct 12, 2010
46.60
46.90
46.24
46.44
349,752
-0.23(-0.50%)
Oct 11, 2010
46.38
47.02
46.08
46.67
621,724
+0.38(+0.83%)
Oct 08, 2010
46.29
46.91
45.91
46.29
316,188
+0.02(+0.04%)
Oct 07, 2010
46.36
46.79
45.64
46.27
668
+0.27(+0.58%)
Oct 06, 2010
46.53
46.82
45.67
46.01
597,219
-0.55(-1.18%)
Oct 05, 2010
44.92
46.60
44.75
46.55
1,872
+2.21(+4.99%)
Oct 04, 2010
44.95
45.07
43.58
44.34
419,905
-0.80(-1.77%)
Oct 01, 2010
45.14
45.38
44.64
45.14
996,382
+0.24(+0.53%)
Sep 30, 2010
44.90
45.73
44.42
44.90
7,851
-0.30(-0.67%)
Sep 29, 2010
44.18
45.33
44.16
45.21
369,279
+0.77(+1.72%)
Sep 28, 2010
43.56
44.49
43.07
44.44
486
+1.00(+2.30%)
Sep 27, 2010
43.46
43.62
42.99
43.44
413,578
+0.10(+0.23%)
Sep 24, 2010
42.30
43.37
41.84
43.34
455,804
+2.62(+6.43%)
Sep 23, 2010
41.03
41.33
40.57
40.73
1,305
-0.54(-1.31%)
Sep 22, 2010
41.20
41.45
40.88
41.27
379,125
+0.00(+0.00%)
Sep 21, 2010
41.75
41.75
41.02
41.27
230,248
-0.57(-1.35%)
Sep 20, 2010
41.10
41.91
40.70
41.83
231,145
+0.76(+1.84%)
Sep 17, 2010
41.07
41.34
40.68
41.07
241,029
-0.16(-0.38%)
Sep 15, 2010
40.29
41.35
39.84
41.23
245,843
+0.73(+1.81%)
Sep 14, 2010
40.67
40.88
40.39
40.50
247,928
-0.16(-0.39%)
Sep 13, 2010
40.43
40.83
40.21
40.66
453,697
+0.61(+1.52%)
Sep 10, 2010
40.43
40.43
39.87
40.05
274,128
-0.18(-0.45%)
Sep 09, 2010
40.76
40.90
39.95
40.23
206,388
-0.04(-0.10%)
Sep 08, 2010
40.38
40.97
40.19
40.28
378
+0.03(+0.08%)
Sep 07, 2010
40.68
40.80
40.12
40.24
1,796
-0.71(-1.73%)
Sep 03, 2010
40.88
41.02
40.28
40.95
246,755
+0.47(+1.15%)
Sep 02, 2010
40.04
40.53
39.77
40.48
529
+0.65(+1.63%)
Sep 01, 2010
38.77
39.92
38.73
39.84
328,756
+1.70(+4.47%)
Aug 31, 2010
38.07
38.61
37.49
38.13
1,082
+0.04(+0.11%)
Aug 30, 2010
38.80
39.08
38.09
38.09
227,355
-0.90(-2.30%)
Aug 27, 2010
38.99
39.10
37.68
38.99
578,583
+0.81(+2.14%)
Aug 26, 2010
38.70
39.11
37.91
38.17
745
-0.44(-1.14%)
Aug 25, 2010
37.81
38.70
37.50
38.61
738
+0.37(+0.96%)
Aug 24, 2010
38.48
38.71
38.05
38.25
2,997
-0.96(-2.46%)
Aug 23, 2010
40.16
40.33
39.05
39.21
340,346
-0.59(-1.48%)
Aug 20, 2010
39.27
39.84
39.07
39.80
202,071
+0.21(+0.53%)
Aug 19, 2010
39.95
40.18
39.39
39.59
1,941
-0.56(-1.39%)
Aug 18, 2010
40.13
40.43
39.70
40.15
11,584
-0.08(-0.21%)
Aug 17, 2010
39.84
40.65
39.59
40.23
2,139
+0.85(+2.15%)
Aug 16, 2010
38.96
39.77
38.49
39.39
483,747
+0.31(+0.79%)
Aug 13, 2010
39.08
39.32
38.84
39.08
411,780
-0.25(-0.63%)
Aug 12, 2010
39.39
39.54
38.59
39.33
626,802
-0.47(-1.17%)
Aug 11, 2010
40.40
40.68
39.70
39.79
473,256
-1.50(-3.63%)
Aug 10, 2010
41.12
41.84
40.67
41.29
1,378
-0.14(-0.34%)
Aug 09, 2010
41.54
41.66
41.13
41.43
346,824
-0.11(-0.26%)
Aug 06, 2010
41.54
41.63
40.92
41.54
368,875
+0.29(+0.71%)
Aug 05, 2010
40.68
41.58
40.53
41.25
231,683
+0.22(+0.55%)
Aug 04, 2010
40.87
41.22
40.54
41.02
235
+0.24(+0.59%)
Aug 03, 2010
40.69
41.26
40.55
40.78
358
-0.13(-0.33%)
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
.