Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 85.70 86.40 82.35 83.70 333,957 -1.45(-1.70%)
Jan 30, 2018 82.50 86.45 82.50 85.15 547,456 +4.65(+5.78%)
Jan 29, 2018 79.10 80.95 79.05 80.50 217,783 +0.85(+1.07%)
Jan 26, 2018 80.80 81.00 79.50 79.65 239,231 -0.90(-1.12%)
Jan 25, 2018 80.80 80.90 79.40 80.55 213,911 +0.40(+0.50%)
Jan 24, 2018 80.35 81.47 79.30 80.15 237,844 +0.55(+0.69%)
Jan 23, 2018 79.45 80.30 78.65 79.60 196,668 -0.35(-0.44%)
Jan 22, 2018 79.85 80.00 78.75 79.95 192,717 +0.00(+0.00%)
Jan 19, 2018 77.80 80.20 76.95 79.95 278,634 +2.45(+3.16%)
Jan 18, 2018 78.15 78.78 77.50 77.50 146,525 -0.95(-1.21%)
Jan 17, 2018 78.70 79.40 77.60 78.45 161,886 +0.45(+0.58%)
Jan 16, 2018 79.50 80.50 77.95 78.00 166,181 -0.50(-0.64%)
Jan 12, 2018 78.50 78.50 78.50 0 +1.70(+2.21%)
Jan 11, 2018 76.25 77.15 76.10 76.80 149,673 +0.60(+0.79%)
Jan 10, 2018 75.40 77.05 75.40 76.20 258,894 +0.10(+0.13%)
Jan 09, 2018 77.30 77.70 76.00 76.10 271,305 -0.85(-1.10%)
Jan 08, 2018 76.00 77.10 75.10 76.95 155,177 +0.90(+1.18%)
Jan 05, 2018 76.80 78.30 75.30 76.05 145,882 -0.25(-0.33%)
Jan 04, 2018 76.65 76.95 76.05 76.30 100,656 +0.15(+0.20%)
Jan 03, 2018 76.35 76.85 76.00 76.15 117,373 +0.00(+0.00%)
Jan 02, 2018 76.50 76.50 75.05 76.15 171,478 +0.15(+0.20%)
Dec 29, 2017 76.00 76.00 76.00 0 +0.20(+0.26%)
Dec 28, 2017 75.50 76.00 75.05 75.80 96,455 +0.60(+0.80%)
Dec 27, 2017 74.90 75.35 74.85 75.20 151,215 +0.20(+0.27%)
Dec 26, 2017 74.80 75.30 74.72 75.00 155,182 +0.20(+0.27%)
Dec 22, 2017 74.60 75.05 73.75 74.80 154,914 +0.45(+0.61%)
Dec 21, 2017 75.00 75.25 73.60 74.35 217,998 -0.40(-0.54%)
Dec 20, 2017 72.80 75.00 72.30 74.75 211,641 +2.50(+3.46%)
Dec 19, 2017 72.15 72.90 71.75 72.25 157,588 +0.05(+0.07%)
Dec 18, 2017 69.85 73.00 69.80 72.20 242,316 +1.85(+2.63%)
Dec 15, 2017 68.90 71.60 68.70 70.35 518,060 +1.70(+2.48%)
Dec 14, 2017 70.40 70.75 68.55 68.65 195,581 -1.60(-2.28%)
Dec 13, 2017 70.80 71.55 70.20 70.25 212,979 -0.30(-0.43%)
Dec 12, 2017 70.20 71.00 70.10 70.55 120,385 +0.45(+0.64%)
Dec 11, 2017 70.15 71.00 69.95 70.10 92,989 +0.00(+0.00%)
Dec 08, 2017 70.65 71.10 69.75 70.10 179,911 +0.00(+0.00%)
Dec 07, 2017 70.75 71.05 69.60 169,188 +0.00(+0.00%)
Dec 06, 2017 70.50 71.45 70.40 70.85 109,727 +0.00(+0.00%)
Dec 05, 2017 72.80 72.80 70.55 70.85 258,497 -1.45(-2.01%)
Dec 04, 2017 72.30 72.30 72.30 274,231 +0.00(+0.00%)
Dec 01, 2017 71.25 72.90 70.55 72.30 248,253 +0.80(+1.12%)
Nov 30, 2017 70.95 71.90 70.35 71.50 252,122 +1.25(+1.78%)
Nov 29, 2017 69.95 70.70 69.35 70.25 180,598 +0.35(+0.50%)
Nov 28, 2017 67.90 69.95 67.58 69.90 206,105 +2.80(+4.17%)
Nov 27, 2017 66.35 67.40 66.35 67.10 219,646 +0.65(+0.98%)
Nov 24, 2017 66.30 66.85 65.45 66.45 102,158 +0.45(+0.68%)
Nov 22, 2017 65.90 67.15 65.40 66.00 161,054 +0.60(+0.92%)
Nov 21, 2017 65.00 65.50 64.80 65.40 165,525 +0.95(+1.47%)
Nov 20, 2017 64.25 64.60 63.90 64.45 234,905 +0.45(+0.70%)
Nov 17, 2017 64.00 64.55 63.75 64.00 116,292 -0.45(-0.70%)
Nov 16, 2017 63.70 64.92 63.70 64.45 163,199 +1.30(+2.06%)
Nov 15, 2017 62.85 63.62 62.50 63.15 285,061 -0.55(-0.86%)
Nov 14, 2017 63.30 64.00 63.00 63.70 140,675 +0.20(+0.31%)
Nov 13, 2017 62.85 63.65 62.40 63.50 246,194 +0.20(+0.32%)
Nov 10, 2017 63.50 63.95 62.90 63.30 130,459 -0.45(-0.71%)
Nov 09, 2017 63.65 64.80 63.25 63.75 134,684 -0.70(-1.09%)
Nov 08, 2017 65.95 66.60 64.35 64.45 245,229 -1.50(-2.27%)
Nov 07, 2017 66.70 66.95 65.80 65.95 177,823 -0.90(-1.35%)
Nov 06, 2017 66.80 67.25 66.30 66.85 95,800 +0.15(+0.22%)
Nov 03, 2017 68.10 68.10 66.35 66.70 100,507 -1.20(-1.77%)
Nov 02, 2017 67.00 68.25 67.00 67.90 154,696 +0.65(+0.97%)
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.