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 (%)
Mar 31, 2020 88.30 88.81 84.84 87.87 494,425 -1.04(-1.17%)
Mar 30, 2020 87.75 89.16 87.42 88.91 511,071 +1.25(+1.43%)
Mar 27, 2020 86.89 88.94 86.88 87.66 408,600 -1.59(-1.78%)
Mar 26, 2020 91.00 91.77 88.26 89.25 595,505 -0.75(-0.83%)
Mar 25, 2020 87.85 91.00 83.86 90.00 662,548 +2.50(+2.86%)
Mar 24, 2020 78.47 88.26 77.29 87.50 1,145,848 +12.25(+16.28%)
Mar 23, 2020 78.90 79.07 75.14 75.25 720,335 -4.25(-5.35%)
Mar 20, 2020 78.67 81.89 77.62 79.50 793,000 +1.79(+2.30%)
Mar 19, 2020 74.26 79.97 72.67 77.71 709,451 +3.19(+4.28%)
Mar 18, 2020 80.09 81.16 74.21 74.52 858,122 -8.87(-10.64%)
Mar 17, 2020 83.23 83.61 74.26 83.39 1,185,739 +0.80(+0.97%)
Mar 16, 2020 85.45 86.54 82.45 82.59 846,161 -8.22(-9.05%)
Mar 13, 2020 89.81 91.03 86.99 90.81 692,500 +3.08(+3.51%)
Mar 12, 2020 89.90 90.00 85.60 87.73 1,274,759 -4.46(-4.84%)
Mar 11, 2020 92.66 92.96 91.26 92.19 523,690 -1.81(-1.93%)
Mar 10, 2020 88.16 94.00 87.94 94.00 1,244,035 +7.04(+8.10%)
Mar 09, 2020 92.20 92.20 86.79 86.96 914,065 -6.90(-7.35%)
Mar 06, 2020 95.25 95.25 92.74 93.86 1,130,100 -1.96(-2.05%)
Mar 05, 2020 96.42 96.78 95.42 95.82 1,125,226 -1.15(-1.19%)
Mar 04, 2020 97.05 97.19 96.22 96.97 561,686 +0.36(+0.37%)
Mar 03, 2020 97.21 97.44 96.15 96.61 869,214 -0.97(-0.99%)
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.