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 (%)
Apr 28, 2017 83.90 84.00 81.40 81.55 135,686 -2.20(-2.63%)
Apr 27, 2017 84.60 85.15 83.25 83.75 132,980 -0.45(-0.53%)
Apr 26, 2017 85.00 85.20 82.80 84.20 283,704 -0.80(-0.94%)
Apr 25, 2017 85.00 86.35 83.30 85.00 379,726 +4.30(+5.33%)
Apr 24, 2017 81.00 82.00 80.55 80.70 309,671 +1.35(+1.70%)
Apr 21, 2017 79.70 80.25 79.00 79.35 224,225 -0.40(-0.50%)
Apr 20, 2017 78.40 79.95 77.55 79.75 145,924 +2.05(+2.64%)
Apr 19, 2017 76.50 78.40 76.50 77.70 157,850 +1.50(+1.97%)
Apr 18, 2017 75.65 76.75 75.50 76.20 96,180 -0.25(-0.33%)
Apr 17, 2017 75.85 76.55 75.55 76.45 108,784 +0.65(+0.86%)
Apr 13, 2017 75.60 76.65 75.55 75.80 146,334 -0.15(-0.20%)
Apr 12, 2017 79.15 79.20 75.70 75.95 113,211 -3.60(-4.53%)
Apr 11, 2017 77.80 79.70 77.20 79.55 109,727 +1.20(+1.53%)
Apr 10, 2017 78.95 79.95 77.75 78.35 82,653 -0.65(-0.82%)
Apr 07, 2017 78.85 79.75 78.35 79.00 147,689 -0.25(-0.32%)
Apr 06, 2017 78.10 79.55 77.65 79.25 96,724 +1.30(+1.67%)
Apr 05, 2017 79.30 80.50 77.75 77.95 125,519 -0.70(-0.89%)
Apr 04, 2017 77.75 79.00 77.75 78.65 112,098 +0.75(+0.96%)
Apr 03, 2017 79.40 79.80 77.20 77.90 122,964 -1.40(-1.77%)
Mar 31, 2017 78.25 79.75 77.75 79.30 162,760 +0.80(+1.02%)
Mar 30, 2017 77.50 78.80 77.50 78.50 107,929 +1.00(+1.29%)
Mar 29, 2017 77.60 78.35 77.10 77.50 173,066 -0.50(-0.64%)
Mar 28, 2017 76.95 78.10 76.10 78.00 197,068 +0.45(+0.58%)
Mar 27, 2017 76.10 78.30 75.70 77.55 117,068 -0.45(-0.58%)
Mar 24, 2017 78.95 79.60 77.50 78.00 126,253 -0.80(-1.02%)
Mar 23, 2017 78.00 79.10 77.65 78.80 82,154 +0.60(+0.77%)
Mar 22, 2017 78.30 78.65 77.33 78.20 94,579 -0.30(-0.38%)
Mar 21, 2017 82.10 82.10 78.20 78.50 161,056 -2.85(-3.50%)
Mar 20, 2017 82.45 82.58 81.15 81.35 78,205 -1.50(-1.81%)
Mar 17, 2017 82.15 83.00 81.45 82.85 305,452 +1.30(+1.59%)
Mar 16, 2017 81.95 82.35 81.10 81.55 89,931 -0.20(-0.24%)
Mar 15, 2017 79.90 82.20 79.90 81.75 163,233 +2.25(+2.83%)
Mar 14, 2017 79.05 79.55 78.22 79.50 103,454 +0.00(+0.00%)
Mar 13, 2017 78.90 79.55 78.50 79.50 77,303 +0.75(+0.95%)
Mar 10, 2017 79.30 79.80 78.25 78.75 122,364 +0.10(+0.13%)
Mar 09, 2017 80.15 80.55 78.30 78.65 131,478 -1.55(-1.93%)
Mar 08, 2017 82.15 82.15 80.20 80.20 83,835 -1.50(-1.84%)
Mar 07, 2017 80.85 82.35 80.35 81.70 147,220 +0.60(+0.74%)
Mar 06, 2017 81.60 81.60 80.55 81.10 183,714 -1.15(-1.40%)
Mar 03, 2017 83.00 83.30 82.10 82.25 160,213 -0.50(-0.60%)
Mar 02, 2017 85.35 85.45 82.65 82.75 145,313 -3.00(-3.50%)
Mar 01, 2017 84.90 86.75 84.90 85.75 468,291 +2.45(+2.94%)
Feb 28, 2017 83.25 83.45 82.55 83.30 227,961 -0.50(-0.60%)
Feb 27, 2017 82.10 84.15 81.80 83.80 291,287 +1.60(+1.95%)
Feb 24, 2017 82.00 82.45 81.60 82.20 123,900 -1.00(-1.20%)
Feb 23, 2017 84.95 85.15 82.70 83.20 136,534 -1.50(-1.77%)
Feb 22, 2017 84.90 85.12 84.40 84.70 172,266 -0.55(-0.65%)
Feb 21, 2017 85.30 85.70 84.75 85.25 224,911 +0.40(+0.47%)
Feb 17, 2017 84.85 84.85 84.85 0 +0.35(+0.41%)
Feb 16, 2017 84.45 84.55 83.25 84.50 122,181 +0.15(+0.18%)
Feb 15, 2017 84.40 84.75 83.40 84.35 144,327 -0.25(-0.30%)
Feb 14, 2017 83.80 85.05 83.10 84.60 167,447 +0.45(+0.53%)
Feb 13, 2017 85.00 85.22 83.80 84.15 156,761 -0.80(-0.94%)
Feb 10, 2017 84.25 84.95 83.40 84.95 115,434 +1.20(+1.43%)
Feb 09, 2017 82.65 84.50 82.65 83.75 93,932 +1.50(+1.82%)
Feb 08, 2017 82.60 82.95 81.45 82.25 156,985 -0.60(-0.72%)
Feb 07, 2017 83.05 83.50 82.05 82.85 142,791 +0.05(+0.06%)
Feb 06, 2017 83.30 84.35 82.55 82.80 114,185 -1.20(-1.43%)
Feb 03, 2017 83.95 85.00 83.40 84.00 177,798 +1.00(+1.20%)
Feb 02, 2017 82.00 83.05 81.45 83.00 328,308 -0.85(-1.01%)
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.