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 (%)
Jun 19, 2020 97.85 97.85 97.85 0 -0.02(-0.02%)
Jun 18, 2020 97.22 98.09 97.07 97.87 208,761 +0.17(+0.17%)
Jun 17, 2020 98.33 98.34 97.45 97.70 195,743 -0.29(-0.30%)
Jun 16, 2020 98.82 98.82 97.75 97.99 299,233 +0.17(+0.17%)
Jun 15, 2020 96.08 97.84 96.08 97.82 186,069 +0.27(+0.28%)
Jun 12, 2020 97.22 97.58 96.55 97.55 248,700 +1.47(+1.53%)
Jun 11, 2020 96.07 96.86 95.59 96.08 580,104 -1.34(-1.38%)
Jun 10, 2020 97.71 97.93 96.98 97.42 226,113 -0.32(-0.33%)
Jun 09, 2020 98.00 98.18 97.49 97.74 286,239 -0.47(-0.48%)
Jun 08, 2020 98.12 99.17 97.83 98.21 288,673 +0.06(+0.06%)
Jun 05, 2020 98.88 99.29 98.02 98.15 456,300 +0.34(+0.35%)
Jun 04, 2020 96.62 97.81 96.45 97.81 218,812 +0.83(+0.86%)
Jun 03, 2020 97.69 98.11 96.91 96.98 398,895 +0.27(+0.28%)
Jun 02, 2020 96.81 97.11 96.01 96.71 339,080 +0.35(+0.36%)
Jun 01, 2020 96.00 96.98 95.79 96.36 262,459 +0.65(+0.68%)
May 29, 2020 94.49 95.92 94.49 95.71 282,500 +0.87(+0.92%)
May 28, 2020 96.57 96.71 94.80 94.84 214,105 -1.08(-1.13%)
May 27, 2020 95.50 96.43 95.05 95.92 358,120 +1.15(+1.21%)
May 26, 2020 94.75 95.44 94.30 94.77 340,136 +0.33(+0.35%)
May 22, 2020 93.98 94.63 93.28 94.44 149,500 +0.49(+0.52%)
May 21, 2020 94.21 94.62 93.90 93.95 447,774 -0.47(-0.50%)
May 20, 2020 94.36 94.58 93.89 94.42 259,750 +0.65(+0.69%)
May 19, 2020 94.30 94.67 93.62 93.77 296,731 -0.81(-0.86%)
May 18, 2020 94.75 95.16 93.79 94.58 314,489 +0.57(+0.61%)
May 15, 2020 93.70 94.44 93.39 94.01 236,900 +0.13(+0.14%)
May 14, 2020 92.42 93.95 91.75 93.88 330,870 +0.96(+1.03%)
May 13, 2020 93.81 93.82 92.37 92.92 308,378 -0.93(-0.99%)
May 12, 2020 94.20 94.59 93.58 93.85 296,716 -0.04(-0.04%)
May 11, 2020 93.92 94.43 93.78 93.89 378,168 -0.60(-0.63%)
May 08, 2020 94.00 94.58 93.72 94.49 370,300 +0.68(+0.72%)
May 07, 2020 94.00 94.00 93.10 93.81 141,838 +0.29(+0.31%)
May 06, 2020 94.00 94.39 93.00 93.52 291,853 -0.09(-0.10%)
May 05, 2020 93.50 95.58 92.93 93.61 347,708 +0.26(+0.28%)
May 04, 2020 92.43 93.38 91.93 93.35 335,710 +0.39(+0.42%)
May 01, 2020 92.06 93.20 92.00 92.96 479,500 +0.10(+0.11%)
Apr 30, 2020 91.67 93.44 91.67 92.86 577,408 +0.33(+0.36%)
Apr 29, 2020 92.00 92.83 91.49 92.53 587,752 +1.32(+1.45%)
Apr 28, 2020 91.60 93.85 90.38 91.21 353,070 +0.46(+0.51%)
Apr 27, 2020 91.00 91.40 90.56 90.75 252,066 +0.20(+0.22%)
Apr 24, 2020 90.44 91.10 89.64 90.55 187,600 +0.51(+0.57%)
Apr 23, 2020 90.38 90.76 89.81 90.04 190,075 +0.33(+0.37%)
Apr 22, 2020 90.60 90.88 89.57 89.71 180,238 -0.09(-0.10%)
Apr 21, 2020 89.00 90.28 88.96 89.80 263,342 -0.38(-0.42%)
Apr 20, 2020 88.59 90.50 88.35 90.18 281,367 +1.09(+1.22%)
Apr 17, 2020 89.99 90.37 88.90 89.09 686,800 +0.28(+0.32%)
Apr 16, 2020 89.00 89.58 88.15 88.81 333,255 -0.20(-0.22%)
Apr 15, 2020 88.99 89.93 88.36 89.01 367,727 -1.34(-1.48%)
Apr 14, 2020 91.27 91.44 89.67 90.35 415,302 -0.25(-0.28%)
Apr 13, 2020 89.81 91.22 89.81 90.60 372,873 +0.79(+0.88%)
Apr 09, 2020 89.25 89.94 88.55 89.81 507,400 +2.09(+2.38%)
Apr 08, 2020 87.80 88.49 86.59 87.72 515,636 +0.22(+0.25%)
Apr 07, 2020 89.96 90.39 87.11 87.50 997,391 +0.15(+0.17%)
Apr 06, 2020 90.00 90.01 86.65 87.35 807,693 -0.59(-0.67%)
Apr 03, 2020 87.40 89.02 86.26 87.94 276,900 -0.18(-0.20%)
Apr 02, 2020 87.11 88.63 87.06 88.12 402,730 +0.30(+0.34%)
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.