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 31, 2012
54.25
55.45
54.25
55.45
245,759
+1.28(+2.36%)
Oct 26, 2012
54.29
54.17
54.17
54.17
259,868
-0.24(-0.43%)
Oct 25, 2012
53.52
54.41
53.21
54.41
297,623
+1.31(+2.48%)
Oct 24, 2012
53.43
53.70
52.87
53.09
382,412
-0.20(-0.37%)
Oct 23, 2012
52.00
53.82
51.83
53.29
496,762
+0.54(+1.02%)
Oct 19, 2012
52.91
53.12
52.64
52.75
568,865
-0.68(-1.27%)
Oct 18, 2012
54.15
54.15
53.24
53.43
230,359
-0.29(-0.55%)
Oct 17, 2012
52.76
53.83
52.67
53.73
206,653
+1.00(+1.90%)
Oct 16, 2012
52.50
52.97
52.41
52.72
325,895
+0.43(+0.81%)
Oct 15, 2012
51.50
52.30
51.24
52.30
720,895
+0.88(+1.71%)
Oct 12, 2012
52.01
52.33
51.18
51.42
293,839
-0.75(-1.43%)
Oct 11, 2012
52.15
52.49
51.61
52.16
365,519
+0.43(+0.82%)
Oct 10, 2012
52.12
52.26
51.32
51.74
381,173
-0.62(-1.19%)
Oct 09, 2012
53.71
53.71
52.21
52.36
219,374
-1.47(-2.72%)
Oct 08, 2012
53.56
54.06
53.55
53.83
118,661
-0.08(-0.14%)
Oct 05, 2012
54.25
54.58
53.78
53.90
141,921
-0.01(-0.02%)
Oct 04, 2012
54.18
54.31
53.62
53.91
176,216
-0.04(-0.07%)
Oct 03, 2012
54.15
54.19
53.55
53.95
248,204
-0.01(-0.02%)
Oct 02, 2012
54.86
55.08
53.90
53.96
350,622
-0.65(-1.20%)
Oct 01, 2012
54.55
55.15
54.08
54.61
312,864
+0.26(+0.49%)
Sep 28, 2012
54.14
54.65
53.75
54.35
331,761
-0.11(-0.21%)
Sep 27, 2012
53.35
54.47
53.34
54.46
378,947
+1.15(+2.16%)
Sep 26, 2012
54.20
54.31
53.13
53.31
406,210
-0.89(-1.64%)
Sep 25, 2012
56.01
57.22
54.06
54.20
873,738
-4.63(-7.86%)
Sep 24, 2012
58.79
59.14
58.26
58.82
103,190
-0.35(-0.59%)
Sep 21, 2012
59.33
59.67
59.02
59.17
211,444
+0.48(+0.82%)
Sep 20, 2012
58.93
59.12
58.39
58.69
128,684
-0.66(-1.12%)
Sep 19, 2012
59.26
59.81
59.25
59.35
174,136
+0.09(+0.16%)
Sep 18, 2012
59.59
59.83
59.00
59.26
144,516
-0.50(-0.84%)
Sep 17, 2012
59.90
60.13
59.43
59.76
235,109
-0.43(-0.71%)
Sep 14, 2012
59.89
60.46
59.81
60.19
193,471
+0.59(+0.98%)
Sep 13, 2012
59.59
59.77
59.06
59.60
245,236
+0.08(+0.13%)
Sep 12, 2012
59.20
59.52
58.75
59.52
99,228
+0.59(+0.99%)
Sep 11, 2012
58.76
59.22
58.75
58.94
138,584
+0.06(+0.10%)
Sep 10, 2012
58.87
59.05
58.75
58.88
122,751
+0.11(+0.19%)
Sep 07, 2012
58.83
59.36
58.55
58.77
170,012
+0.03(+0.05%)
Sep 06, 2012
58.02
59.55
57.68
58.74
230,198
+1.22(+2.12%)
Sep 05, 2012
57.38
57.92
57.05
57.52
151,168
+0.06(+0.10%)
Sep 04, 2012
57.03
58.00
56.37
57.46
152,317
+0.59(+1.03%)
Aug 31, 2012
57.26
57.56
56.70
56.87
162,029
+0.12(+0.22%)
Aug 30, 2012
57.54
57.54
56.72
56.75
121,797
-1.17(-2.02%)
Aug 29, 2012
58.01
58.50
57.74
57.92
206,494
+0.30(+0.53%)
Aug 27, 2012
57.90
57.90
57.40
57.62
211,231
-0.14(-0.25%)
Aug 24, 2012
57.34
57.96
57.02
57.76
171,363
+0.14(+0.25%)
Aug 23, 2012
57.65
57.95
57.37
57.62
173,405
-0.13(-0.23%)
Aug 22, 2012
57.88
58.05
57.29
57.75
389,103
-0.14(-0.24%)
Aug 21, 2012
58.12
58.55
57.52
57.90
132,487
-0.08(-0.13%)
Aug 20, 2012
58.14
58.14
57.61
57.97
548,301
-0.08(-0.13%)
Aug 17, 2012
58.09
58.42
57.80
58.05
250,936
-0.06(-0.10%)
Aug 16, 2012
57.24
58.35
57.10
58.10
108,788
+0.69(+1.20%)
Aug 15, 2012
56.42
57.58
56.42
57.41
179,947
+0.70(+1.23%)
Aug 14, 2012
57.21
57.61
56.60
56.71
233,211
-0.26(-0.45%)
Aug 13, 2012
56.71
57.13
56.49
56.97
314,982
+0.08(+0.13%)
Aug 10, 2012
56.52
56.98
56.09
56.89
368,248
+0.24(+0.42%)
Aug 09, 2012
56.18
56.84
55.76
56.66
332,097
+0.25(+0.44%)
Aug 08, 2012
56.40
56.84
56.13
56.41
343,428
-0.01(-0.02%)
Aug 07, 2012
54.25
57.22
54.05
56.42
701,779
+2.36(+4.37%)
Aug 06, 2012
53.54
54.50
52.91
54.06
258,836
+0.41(+0.76%)
Aug 03, 2012
53.22
54.02
53.00
53.65
295,492
+1.37(+2.62%)
Aug 02, 2012
52.29
52.77
51.22
52.28
309,137
-0.36(-0.68%)
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
.