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, 2012
52.40
54.49
52.35
53.83
693,499
+1.30(+2.47%)
Jul 30, 2012
51.80
52.70
51.51
52.53
320,099
+0.82(+1.59%)
Jul 27, 2012
49.04
52.00
48.87
51.71
505,340
+3.43(+7.11%)
Jul 26, 2012
47.66
48.37
47.07
48.28
710,235
+1.21(+2.57%)
Jul 25, 2012
47.65
47.94
46.56
47.07
541,096
-0.15(-0.32%)
Jul 24, 2012
45.52
48.86
45.38
47.22
1,357,932
-1.94(-3.94%)
Jul 23, 2012
48.96
49.59
48.84
49.16
472,220
-0.85(-1.70%)
Jul 20, 2012
51.17
51.27
49.99
50.01
317,673
-1.51(-2.94%)
Jul 19, 2012
51.16
51.79
50.75
51.52
462,689
+0.73(+1.43%)
Jul 18, 2012
48.57
50.85
48.36
50.79
319,448
+1.97(+4.03%)
Jul 17, 2012
49.47
49.70
48.47
48.83
266,093
-0.44(-0.90%)
Jul 16, 2012
50.32
50.54
49.12
49.27
218,392
-1.41(-2.78%)
Jul 13, 2012
50.08
50.98
49.96
50.68
145,584
+0.84(+1.69%)
Jul 12, 2012
49.16
50.08
48.80
49.84
186,392
+0.09(+0.19%)
Jul 11, 2012
49.23
49.98
48.84
49.74
371,269
+0.56(+1.13%)
Jul 10, 2012
50.41
51.01
49.00
49.18
240,041
-1.11(-2.20%)
Jul 09, 2012
50.68
51.00
49.97
50.29
277,901
-0.63(-1.24%)
Jul 06, 2012
51.65
52.08
50.46
50.93
201,061
-1.20(-2.30%)
Jul 05, 2012
51.91
52.38
51.26
52.13
176,510
-0.01(-0.02%)
Jul 03, 2012
50.70
52.14
50.70
52.14
125,026
+1.32(+2.61%)
Jul 02, 2012
50.46
50.82
49.96
50.81
214,579
+0.63(+1.26%)
Jun 29, 2012
49.50
50.30
49.18
50.18
377,532
+1.81(+3.73%)
Jun 28, 2012
49.24
49.56
48.00
48.37
568,221
-1.31(-2.63%)
Jun 27, 2012
49.42
50.00
49.03
49.68
377,685
+0.28(+0.57%)
Jun 26, 2012
50.07
50.54
49.28
49.39
370,840
-0.60(-1.19%)
Jun 25, 2012
50.60
50.63
49.74
49.99
290,683
-1.53(-2.97%)
Jun 22, 2012
51.29
51.73
50.76
51.52
281,300
+0.63(+1.25%)
Jun 21, 2012
52.85
53.18
50.76
50.89
314,191
-2.03(-3.84%)
Jun 20, 2012
52.29
53.25
51.86
52.92
390,759
+0.61(+1.16%)
Jun 19, 2012
51.38
52.48
51.28
52.32
358,573
+1.33(+2.62%)
Jun 18, 2012
49.81
51.02
49.40
50.98
326,000
+0.82(+1.64%)
Jun 15, 2012
50.23
50.68
49.90
50.16
307,527
-0.08(-0.15%)
Jun 14, 2012
50.46
50.93
49.64
50.23
389,203
-0.11(-0.23%)
Jun 13, 2012
51.77
51.90
50.21
50.35
291,836
-1.41(-2.72%)
Jun 12, 2012
51.87
52.29
50.98
51.76
896,322
+0.18(+0.35%)
Jun 11, 2012
53.79
54.12
51.52
51.58
266,258
-1.77(-3.32%)
Jun 08, 2012
52.82
53.53
52.34
53.35
150,461
+0.33(+0.62%)
Jun 07, 2012
54.55
54.96
52.93
53.02
221,837
-0.77(-1.42%)
Jun 06, 2012
53.55
54.08
53.03
53.78
441,416
+0.59(+1.10%)
Jun 05, 2012
51.80
53.34
51.56
53.20
413,916
+1.13(+2.16%)
Jun 04, 2012
52.86
53.07
51.48
52.07
470,499
-0.48(-0.92%)
Jun 01, 2012
52.81
53.84
52.43
52.55
284,040
-1.84(-3.39%)
May 31, 2012
55.81
56.10
54.03
54.40
399,944
-1.41(-2.53%)
May 30, 2012
56.37
56.37
55.36
55.81
186,322
-1.01(-1.78%)
May 29, 2012
55.61
57.05
55.61
56.82
315,535
+1.55(+2.81%)
May 25, 2012
55.81
55.99
55.04
55.27
421,074
-0.07(-0.12%)
May 24, 2012
55.55
55.56
54.71
55.33
394,164
+0.00(+0.00%)
May 23, 2012
55.69
56.33
55.17
55.33
600,224
-0.92(-1.63%)
May 22, 2012
55.81
56.31
55.33
56.25
300,809
+0.44(+0.78%)
May 21, 2012
55.24
56.07
54.80
55.82
269,551
+0.89(+1.62%)
May 18, 2012
55.31
56.50
54.64
54.93
294,755
-0.44(-0.80%)
May 17, 2012
57.15
57.63
55.34
55.37
267,590
-1.85(-3.24%)
May 16, 2012
58.50
58.65
57.14
57.22
209,838
-1.07(-1.83%)
May 15, 2012
58.52
59.31
58.17
58.29
258,426
-0.08(-0.13%)
May 14, 2012
59.29
59.58
57.77
58.37
564,788
-1.45(-2.42%)
May 11, 2012
59.43
60.24
59.43
59.82
630,713
+0.12(+0.21%)
May 10, 2012
60.58
60.61
59.46
59.69
430,456
-0.49(-0.82%)
May 09, 2012
59.50
60.51
59.04
60.19
298,141
-0.04(-0.07%)
May 08, 2012
59.58
60.30
58.62
60.23
467,113
+0.13(+0.22%)
May 07, 2012
59.74
60.42
59.54
60.10
402,446
+0.13(+0.22%)
May 04, 2012
60.81
60.96
59.60
59.97
373,371
-1.17(-1.91%)
May 03, 2012
61.32
61.76
60.86
61.13
587,661
-0.18(-0.29%)
May 02, 2012
60.49
61.45
60.16
61.31
290,223
+0.54(+0.89%)
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
.