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 (%)
Jul 31, 2009
27.92
28.85
27.61
28.46
651,211
+0.35(+1.24%)
Jul 30, 2009
27.93
28.33
27.74
28.11
627,328
+0.50(+1.81%)
Jul 29, 2009
27.21
27.83
27.19
27.61
972,401
+0.17(+0.61%)
Jul 28, 2009
28.72
29.11
26.25
27.44
5,322,711
-5.11(-15.69%)
Jul 27, 2009
32.06
32.63
31.99
32.55
679,258
+0.42(+1.32%)
Jul 24, 2009
31.92
32.36
31.60
32.13
656
-0.10(-0.31%)
Jul 23, 2009
31.67
32.47
31.49
32.23
364,552
+0.47(+1.49%)
Jul 22, 2009
31.11
31.93
31.11
31.75
388,719
+0.44(+1.41%)
Jul 21, 2009
31.26
31.32
30.85
31.31
218,295
+0.16(+0.51%)
Jul 20, 2009
31.13
31.47
30.73
31.15
166,058
+0.09(+0.29%)
Jul 17, 2009
31.16
31.19
30.44
31.06
238,686
-0.04(-0.13%)
Jul 16, 2009
30.69
31.14
30.60
31.10
214,517
+0.28(+0.92%)
Jul 15, 2009
30.95
30.95
30.44
30.82
300,251
+0.70(+2.32%)
Jul 14, 2009
29.73
30.21
29.58
30.12
183,012
+0.29(+0.98%)
Jul 13, 2009
29.64
29.99
28.78
29.83
439,856
+0.22(+0.76%)
Jul 10, 2009
29.85
30.21
29.36
29.61
176,639
-0.50(-1.66%)
Jul 09, 2009
29.86
30.30
29.59
30.11
248,786
+0.48(+1.63%)
Jul 08, 2009
30.46
30.75
29.38
29.62
515,971
-0.67(-2.20%)
Jul 07, 2009
31.00
31.15
30.11
30.29
707,182
-0.63(-2.04%)
Jul 06, 2009
31.98
31.98
30.61
30.92
339,839
-1.17(-3.65%)
Jul 02, 2009
32.22
32.54
31.81
32.09
487,875
-0.69(-2.11%)
Jul 01, 2009
31.68
33.06
31.60
32.78
726,675
+1.52(+4.87%)
Jun 30, 2009
31.65
32.09
30.97
31.26
256,484
-0.47(-1.47%)
Jun 29, 2009
32.02
32.46
31.39
31.73
178,560
-0.25(-0.78%)
Jun 26, 2009
31.57
32.12
31.37
31.98
342,785
+0.31(+0.97%)
Jun 25, 2009
31.18
31.69
31.00
31.67
515,597
-0.09(-0.29%)
Jun 24, 2009
31.21
32.13
31.07
31.76
415,732
+0.76(+2.44%)
Jun 23, 2009
31.39
31.79
30.67
31.00
376,702
-0.25(-0.80%)
Jun 22, 2009
32.53
32.59
31.24
31.25
495,254
-1.56(-4.74%)
Jun 19, 2009
32.56
32.98
32.31
32.81
497,941
+0.81(+2.52%)
Jun 18, 2009
32.03
32.37
31.47
32.00
245,696
-0.02(-0.08%)
Jun 17, 2009
32.32
32.49
31.60
32.03
341,544
-0.19(-0.59%)
Jun 16, 2009
33.48
33.48
32.11
32.22
234,623
-1.08(-3.25%)
Jun 15, 2009
33.30
33.64
32.58
33.30
235,939
-0.66(-1.93%)
Jun 12, 2009
33.75
34.13
33.27
33.96
159,521
+0.03(+0.10%)
Jun 11, 2009
34.65
34.93
33.86
33.92
520,113
-0.52(-1.52%)
Jun 10, 2009
35.45
35.71
33.62
34.45
461,844
-0.82(-2.31%)
Jun 09, 2009
35.11
35.70
34.51
35.26
379,644
+0.43(+1.24%)
Jun 08, 2009
34.22
35.23
34.21
34.83
320,990
-0.40(-1.13%)
Jun 05, 2009
35.75
35.75
34.83
35.23
192,227
-0.27(-0.75%)
Jun 04, 2009
35.28
35.75
35.05
35.49
378,624
+0.22(+0.61%)
Jun 03, 2009
35.43
35.74
34.93
35.28
556,777
-0.49(-1.37%)
Jun 02, 2009
34.90
36.43
34.90
35.77
627,473
+0.47(+1.32%)
Jun 01, 2009
34.65
35.39
34.45
35.30
856,328
+1.19(+3.49%)
May 29, 2009
33.93
34.26
33.40
34.11
282,532
+0.39(+1.16%)
May 28, 2009
33.53
34.38
32.67
33.72
624,666
+0.63(+1.91%)
May 27, 2009
34.07
34.07
32.94
33.09
673,819
-0.83(-2.45%)
May 26, 2009
32.22
33.94
32.02
33.92
1,005,739
+1.30(+3.98%)
May 22, 2009
32.83
33.35
32.03
32.63
591,709
-0.17(-0.51%)
May 21, 2009
32.42
33.20
32.33
32.79
773,420
+0.00(+0.00%)
May 20, 2009
33.19
33.91
32.69
32.79
755,258
-0.22(-0.68%)
May 19, 2009
32.63
33.50
32.13
33.02
563,434
+0.39(+1.20%)
May 18, 2009
32.20
32.86
31.62
32.63
683,124
+0.71(+2.21%)
May 15, 2009
30.76
32.54
30.59
31.92
1,001,973
+2.05(+6.88%)
May 14, 2009
29.45
30.54
28.91
29.86
648,667
+0.47(+1.58%)
May 13, 2009
30.35
30.72
29.17
29.40
356,515
-0.71(-2.35%)
May 12, 2009
31.71
32.09
30.05
30.11
438,172
-1.44(-4.56%)
May 11, 2009
31.32
32.03
30.77
31.54
659,232
-0.33(-1.04%)
May 08, 2009
31.41
31.92
30.63
31.88
622,616
+0.96(+3.09%)
May 07, 2009
32.82
33.32
30.53
30.92
502,349
-1.51(-4.64%)
May 06, 2009
33.01
33.45
32.17
32.43
516,509
-0.29(-0.89%)
May 05, 2009
33.20
33.47
32.31
32.72
850,887
-0.59(-1.77%)
May 04, 2009
32.88
33.31
32.78
33.31
727,106
+0.86(+2.67%)
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
.