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 29, 2019 56.29 56.63 55.47 56.11 157,900 +0.53(+0.95%)
Mar 28, 2019 54.83 55.83 54.45 55.58 95,970 +0.82(+1.50%)
Mar 27, 2019 54.90 55.68 53.81 54.76 109,817 -0.21(-0.38%)
Mar 26, 2019 54.98 55.71 54.24 54.97 167,012 +0.48(+0.88%)
Mar 25, 2019 54.55 55.12 53.67 54.49 136,194 -0.13(-0.24%)
Mar 22, 2019 56.91 57.20 54.47 54.62 182,900 -2.81(-4.89%)
Mar 21, 2019 56.47 58.00 56.47 57.43 135,994 +0.74(+1.31%)
Mar 20, 2019 57.01 57.49 55.76 56.69 159,870 -0.59(-1.03%)
Mar 19, 2019 57.47 57.93 57.01 57.28 117,570 +0.15(+0.26%)
Mar 18, 2019 56.55 57.26 56.19 57.13 99,805 +0.83(+1.47%)
Mar 15, 2019 56.55 57.48 56.19 56.30 277,000 -0.09(-0.16%)
Mar 14, 2019 57.43 57.43 56.27 56.39 69,574 -1.38(-2.39%)
Mar 13, 2019 57.33 58.12 57.29 57.77 120,063 +0.62(+1.08%)
Mar 12, 2019 56.53 57.61 56.30 57.15 157,257 +0.79(+1.40%)
Mar 11, 2019 55.75 56.72 55.56 56.36 143,660 +0.94(+1.70%)
Mar 08, 2019 54.87 55.60 54.79 55.42 106,500 -0.08(-0.14%)
Mar 07, 2019 57.18 57.18 55.20 55.50 158,143 -1.91(-3.33%)
Mar 06, 2019 58.00 58.27 57.00 57.41 387,922 -0.68(-1.17%)
Mar 05, 2019 58.91 58.98 58.02 58.09 149,226 -0.81(-1.38%)
Mar 04, 2019 59.53 59.64 58.33 58.90 427,452 -0.44(-0.74%)
Mar 01, 2019 59.44 59.44 58.53 59.34 149,900 +0.66(+1.12%)
Feb 28, 2019 59.03 59.03 58.41 58.68 344,854 -0.68(-1.15%)
Feb 27, 2019 59.50 59.85 59.03 59.36 243,527 -0.70(-1.17%)
Feb 26, 2019 60.68 61.06 59.89 60.06 319,790 -0.87(-1.43%)
Feb 25, 2019 62.73 62.75 60.87 60.93 295,987 -1.35(-2.17%)
Feb 22, 2019 62.71 62.80 61.35 62.28 267,700 +0.01(+0.02%)
Feb 21, 2019 62.92 62.98 61.16 62.27 318,775 -0.70(-1.11%)
Feb 20, 2019 61.79 63.18 61.05 62.97 298,806 +1.27(+2.06%)
Feb 19, 2019 62.24 62.72 61.11 61.70 321,981 -0.94(-1.50%)
Feb 15, 2019 61.46 62.82 61.38 62.64 275,000 +1.81(+2.98%)
Feb 14, 2019 60.82 61.84 60.70 60.83 211,616 -0.23(-0.38%)
Feb 13, 2019 60.80 61.40 60.20 61.06 313,205 +0.06(+0.10%)
Feb 12, 2019 59.99 61.08 59.43 61.00 451,769 +1.46(+2.45%)
Feb 11, 2019 58.97 59.70 58.80 59.54 145,546 +0.48(+0.81%)
Feb 08, 2019 58.98 59.60 58.30 59.06 116,200 -0.49(-0.82%)
Feb 07, 2019 60.07 60.51 59.16 59.55 204,283 -0.90(-1.49%)
Feb 06, 2019 59.76 61.08 59.62 60.45 390,332 +0.26(+0.43%)
Feb 05, 2019 61.08 61.46 59.81 60.19 183,707 -0.73(-1.20%)
Feb 04, 2019 59.40 60.94 59.40 60.92 177,872 +1.25(+2.09%)
Feb 01, 2019 61.06 61.15 59.30 59.67 271,700 -1.04(-1.71%)
Jan 31, 2019 59.77 60.77 59.77 60.71 361,798 +0.70(+1.17%)
Jan 30, 2019 60.62 61.33 59.14 60.01 346,606 -0.74(-1.22%)
Jan 29, 2019 64.56 64.56 59.66 60.75 367,054 +0.03(+0.05%)
Jan 28, 2019 60.18 61.25 59.58 60.72 217,284 -0.52(-0.85%)
Jan 25, 2019 59.71 61.93 59.20 61.24 333,100 +2.14(+3.62%)
Jan 24, 2019 59.60 60.09 58.73 59.10 406,945 -0.26(-0.44%)
Jan 23, 2019 59.84 60.09 58.56 59.36 139,418 +0.01(+0.02%)
Jan 22, 2019 60.21 60.89 59.05 59.35 146,464 -1.39(-2.29%)
Jan 18, 2019 60.27 62.09 60.00 60.74 236,100 +0.96(+1.61%)
Jan 17, 2019 57.58 60.08 57.58 59.78 265,598 +1.78(+3.07%)
Jan 16, 2019 57.87 58.65 57.68 58.00 187,137 +0.34(+0.59%)
Jan 15, 2019 58.00 58.15 57.23 57.66 151,450 -0.05(-0.09%)
Jan 14, 2019 57.68 58.58 56.73 57.71 131,255 -0.59(-1.01%)
Jan 11, 2019 57.40 59.10 57.22 58.30 193,600 +0.18(+0.31%)
Jan 10, 2019 56.76 58.36 56.76 58.12 274,774 +0.98(+1.72%)
Jan 09, 2019 56.84 57.71 55.92 57.14 218,614 +0.70(+1.24%)
Jan 08, 2019 56.21 56.67 55.79 56.44 117,437 +0.78(+1.40%)
Jan 07, 2019 55.64 56.12 55.05 55.66 134,840 +0.18(+0.32%)
Jan 04, 2019 54.36 56.19 54.36 55.48 149,900 +2.64(+5.00%)
Jan 03, 2019 54.21 54.60 52.58 52.84 99,161 -2.08(-3.79%)
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.