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 (%)
Jul 31, 2017 80.10 80.15 78.50 78.75 122,207 -0.70(-0.88%)
Jul 28, 2017 80.05 80.10 78.90 79.45 140,223 -0.90(-1.12%)
Jul 27, 2017 81.45 82.55 79.70 80.35 153,560 -0.90(-1.11%)
Jul 26, 2017 82.50 82.50 80.17 81.25 211,540 -1.05(-1.28%)
Jul 25, 2017 79.60 83.50 78.95 82.30 166,255 +3.45(+4.38%)
Jul 24, 2017 78.30 79.35 78.05 78.85 121,318 +0.50(+0.64%)
Jul 21, 2017 79.60 79.80 77.60 78.35 97,027 -0.95(-1.20%)
Jul 20, 2017 79.05 79.65 78.35 79.30 94,006 +0.05(+0.06%)
Jul 19, 2017 78.60 79.50 78.55 79.25 188,713 +1.10(+1.41%)
Jul 18, 2017 79.10 79.10 77.78 78.15 128,025 -1.30(-1.64%)
Jul 17, 2017 77.55 79.60 77.10 79.45 155,258 +1.40(+1.79%)
Jul 14, 2017 78.10 79.35 77.65 78.05 213,822 -1.35(-1.70%)
Jul 13, 2017 78.30 79.60 77.45 79.40 155,799 +1.30(+1.66%)
Jul 12, 2017 78.40 79.55 77.95 78.10 77,355 +0.55(+0.71%)
Jul 11, 2017 80.20 80.40 76.45 77.55 160,107 -1.65(-2.08%)
Jul 10, 2017 79.10 80.04 77.75 79.20 126,006 -0.15(-0.19%)
Jul 07, 2017 76.55 79.45 76.55 79.35 89,933 +3.05(+4.00%)
Jul 06, 2017 77.80 78.35 75.80 76.30 112,965 -2.40(-3.05%)
Jul 05, 2017 78.25 79.00 77.60 78.70 68,113 +0.60(+0.77%)
Jul 03, 2017 78.55 78.90 78.00 78.10 48,183 -0.10(-0.13%)
Jun 30, 2017 77.80 78.85 76.80 78.20 104,203 +0.55(+0.71%)
Jun 29, 2017 78.20 78.47 76.12 77.65 86,080 -0.20(-0.26%)
Jun 28, 2017 75.90 77.90 75.90 77.85 96,118 +2.45(+3.25%)
Jun 27, 2017 76.90 76.90 75.25 75.40 109,380 -1.45(-1.89%)
Jun 26, 2017 77.25 78.05 76.35 76.85 83,442 +0.20(+0.26%)
Jun 23, 2017 76.55 77.30 75.80 76.65 227,099 +0.40(+0.52%)
Jun 22, 2017 75.75 76.80 75.25 76.25 103,058 +0.50(+0.66%)
Jun 21, 2017 78.30 78.30 75.45 75.75 160,940 -2.05(-2.63%)
Jun 20, 2017 79.20 79.34 77.45 77.80 100,862 -1.90(-2.38%)
Jun 19, 2017 79.05 79.85 78.40 79.70 140,619 +1.10(+1.40%)
Jun 16, 2017 77.90 79.10 77.35 78.60 263,408 +0.25(+0.32%)
Jun 15, 2017 76.20 78.50 76.16 78.35 145,745 +1.40(+1.82%)
Jun 14, 2017 75.95 80.40 75.95 76.95 308,705 +1.50(+1.99%)
Jun 13, 2017 75.45 76.50 75.20 75.45 144,803 +0.60(+0.80%)
Jun 12, 2017 75.10 75.70 74.30 74.85 194,546 -0.45(-0.60%)
Jun 09, 2017 76.10 76.80 74.78 75.30 129,479 -0.65(-0.86%)
Jun 08, 2017 74.55 76.90 73.75 75.95 251,052 +1.50(+2.01%)
Jun 07, 2017 75.55 75.65 74.20 74.45 99,014 -0.75(-1.00%)
Jun 06, 2017 76.10 76.25 74.90 75.20 167,898 -1.85(-2.40%)
Jun 05, 2017 78.05 78.05 76.60 77.05 76,964 -1.15(-1.47%)
Jun 02, 2017 77.60 79.20 77.35 78.20 79,726 +0.75(+0.97%)
Jun 01, 2017 76.00 77.50 74.90 77.45 103,250 +1.95(+2.58%)
May 31, 2017 75.76 75.76 73.75 75.50 124,287 -0.20(-0.26%)
May 30, 2017 75.30 76.70 75.20 75.70 57,156 -0.25(-0.33%)
May 26, 2017 76.65 76.70 75.58 75.95 79,256 -0.70(-0.91%)
May 25, 2017 77.10 77.55 76.00 76.65 72,017 +0.00(+0.00%)
May 24, 2017 76.90 78.13 76.15 76.65 58,038 -0.30(-0.39%)
May 23, 2017 77.30 77.62 76.25 76.95 69,424 -0.10(-0.13%)
May 22, 2017 76.65 77.20 75.85 77.05 70,524 +0.65(+0.85%)
May 19, 2017 76.30 77.15 75.80 76.40 256,417 +0.45(+0.59%)
May 18, 2017 75.15 76.45 74.60 75.95 157,673 +0.30(+0.40%)
May 17, 2017 80.55 79.30 75.15 75.65 172,227 -4.90(-6.08%)
May 16, 2017 79.90 80.60 78.85 80.55 151,040 +0.95(+1.19%)
May 15, 2017 78.60 79.70 78.60 79.60 178,009 +1.35(+1.73%)
May 12, 2017 78.00 78.50 76.15 78.25 216,917 +0.00(+0.00%)
May 11, 2017 79.75 81.05 78.05 78.25 134,797 -2.10(-2.61%)
May 10, 2017 79.75 80.40 78.70 80.35 134,134 +0.65(+0.82%)
May 09, 2017 80.70 81.35 79.40 79.70 93,791 -0.60(-0.75%)
May 08, 2017 80.65 80.65 79.60 80.30 93,024 -0.40(-0.50%)
May 05, 2017 80.80 80.80 79.15 80.70 94,168 +0.20(+0.25%)
May 04, 2017 81.40 81.45 80.12 80.50 94,859 -0.40(-0.49%)
May 03, 2017 80.20 81.00 79.90 80.90 104,058 +0.00(+0.00%)
May 02, 2017 82.15 82.90 80.25 80.90 101,097 -1.10(-1.34%)
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.