Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 3:55AM ET - U.S. Markets open in 5 hours and 35 minutes. Dow  1.29% Nasdaq  0.00%

Anixter International Inc. (AXE)

On Nov 23: 45.10   0.00 (0.00%)

MORE ON AXE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 44.89 45.29 44.77 45.10 476,400 45.10 20-Nov-09 44.00 44.31 43.85 44.18 319,100 44.18 19-Nov-09 44.97 44.97 44.00 44.29 330,300 44.29 18-Nov-09 45.50 45.55 44.90 45.42 387,500 45.42 17-Nov-09 44.92 45.27 44.59 45.17 345,800 45.17 16-Nov-09 44.31 45.24 44.22 44.94 269,400 44.94 13-Nov-09 44.22 44.36 43.45 44.18 257,300 44.18 12-Nov-09 44.89 45.39 43.98 44.04 511,900 44.04 11-Nov-09 44.91 45.13 44.53 45.04 342,000 45.04 10-Nov-09 43.33 44.51 43.28 44.51 569,400 44.51 9-Nov-09 43.24 43.72 43.08 43.64 286,700 43.64 6-Nov-09 42.66 43.37 42.30 42.75 219,100 42.75 5-Nov-09 42.82 43.23 42.47 43.05 511,700 43.05 4-Nov-09 42.51 42.90 42.07 42.33 317,000 42.33 3-Nov-09 41.76 42.37 41.32 42.29 447,200 42.29 2-Nov-09 42.22 42.35 41.31 41.98 535,200 41.98 30-Oct-09 42.40 42.96 41.76 41.85 473,000 41.85 29-Oct-09 42.27 43.15 42.00 42.81 560,000 42.81 28-Oct-09 42.18 42.63 41.80 42.08 840,200 42.08 27-Oct-09 42.00 43.28 41.25 42.38 1,664,300 42.38 26-Oct-09 41.67 41.95 39.73 40.39 888,100 40.39 23-Oct-09 42.39 42.77 41.54 41.70 715,200 41.70 22-Oct-09 41.57 42.39 41.05 42.34 371,600 42.34 21-Oct-09 41.61 42.51 41.39 41.52 342,100 41.52 20-Oct-09 41.89 42.03 41.15 41.71 404,000 41.71 19-Oct-09 42.06 42.44 41.91 41.95 192,100 41.95 16-Oct-09 41.91 42.10 41.26 41.80 385,500 41.80 15-Oct-09 41.86 42.36 41.83 42.09 223,000 42.09 14-Oct-09 41.83 42.27 41.69 42.22 315,900 42.22 13-Oct-09 41.66 41.89 40.86 41.56 184,400 41.56 12-Oct-09 41.84 42.25 41.47 41.58 295,500 41.58 9-Oct-09 41.11 41.50 41.00 41.50 289,500 41.50 8-Oct-09 41.38 41.90 41.05 41.25 456,500 41.25 7-Oct-09 40.31 41.16 40.23 40.98 660,700 40.98 6-Oct-09 39.75 40.71 39.27 40.26 998,700 40.26 5-Oct-09 38.69 39.15 38.49 38.87 191,500 38.87 2-Oct-09 38.77 38.89 38.22 38.50 296,800 38.50 1-Oct-09 40.00 40.00 38.75 38.98 304,200 38.98 30-Sep-09 39.79 40.75 39.33 40.11 621,500 40.11 29-Sep-09 39.61 39.75 38.75 39.55 512,700 39.55 28-Sep-09 39.29 39.95 39.17 39.37 352,700 39.37 25-Sep-09 39.73 40.15 39.07 39.20 337,800 39.20 24-Sep-09 40.83 41.00 39.91 39.96 302,100 39.96 23-Sep-09 41.16 41.50 40.68 40.74 212,100 40.74 22-Sep-09 40.94 41.02 40.64 40.97 341,300 40.97 21-Sep-09 40.05 40.61 39.88 40.53 275,000 40.53 18-Sep-09 40.49 40.88 40.18 40.49 424,300 40.49 17-Sep-09 40.20 40.88 40.18 40.31 291,000 40.31 16-Sep-09 39.74 40.31 39.41 40.24 1,022,000 40.24 15-Sep-09 39.15 39.91 39.03 39.25 254,800 39.25 14-Sep-09 38.67 39.41 38.42 39.34 197,600 39.34 11-Sep-09 38.38 38.95 38.15 38.83 256,700 38.83 10-Sep-09 36.78 38.25 36.47 38.21 488,100 38.21 9-Sep-09 36.20 37.25 36.01 36.93 152,900 36.93 8-Sep-09 35.84 36.21 35.52 36.20 321,000 36.20 4-Sep-09 35.34 35.99 35.01 35.65 211,000 35.65 3-Sep-09 35.31 35.41 34.55 35.34 187,700 35.34 2-Sep-09 34.81 35.68 34.60 34.97 282,600 34.97 1-Sep-09 34.90 35.91 34.31 34.73 369,900 34.73 31-Aug-09 35.28 35.75 34.95 35.08 311,700 35.08 28-Aug-09 35.85 36.74 35.40 35.76 224,800 35.76 27-Aug-09 35.86 36.13 35.31 35.95 240,200 35.95 26-Aug-09 36.49 36.49 35.69 35.95 258,000 35.95 25-Aug-09 36.05 36.98 36.05 36.42 266,500 36.42 24-Aug-09 36.00 36.37 35.62 35.76 268,000 35.76 21-Aug-09 35.84 36.25 35.70 35.85 342,800 35.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions