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 (%)
Nov 30, 2017 70.95 71.90 70.35 71.50 252,122 +1.25(+1.78%)
Nov 29, 2017 69.95 70.70 69.35 70.25 180,598 +0.35(+0.50%)
Nov 28, 2017 67.90 69.95 67.58 69.90 206,105 +2.80(+4.17%)
Nov 27, 2017 66.35 67.40 66.35 67.10 219,646 +0.65(+0.98%)
Nov 24, 2017 66.30 66.85 65.45 66.45 102,158 +0.45(+0.68%)
Nov 22, 2017 65.90 67.15 65.40 66.00 161,054 +0.60(+0.92%)
Nov 21, 2017 65.00 65.50 64.80 65.40 165,525 +0.95(+1.47%)
Nov 20, 2017 64.25 64.60 63.90 64.45 234,905 +0.45(+0.70%)
Nov 17, 2017 64.00 64.55 63.75 64.00 116,292 -0.45(-0.70%)
Nov 16, 2017 63.70 64.92 63.70 64.45 163,199 +1.30(+2.06%)
Nov 15, 2017 62.85 63.62 62.50 63.15 285,061 -0.55(-0.86%)
Nov 14, 2017 63.30 64.00 63.00 63.70 140,675 +0.20(+0.31%)
Nov 13, 2017 62.85 63.65 62.40 63.50 246,194 +0.20(+0.32%)
Nov 10, 2017 63.50 63.95 62.90 63.30 130,459 -0.45(-0.71%)
Nov 09, 2017 63.65 64.80 63.25 63.75 134,684 -0.70(-1.09%)
Nov 08, 2017 65.95 66.60 64.35 64.45 245,229 -1.50(-2.27%)
Nov 07, 2017 66.70 66.95 65.80 65.95 177,823 -0.90(-1.35%)
Nov 06, 2017 66.80 67.25 66.30 66.85 95,800 +0.15(+0.22%)
Nov 03, 2017 68.10 68.10 66.35 66.70 100,507 -1.20(-1.77%)
Nov 02, 2017 67.00 68.25 67.00 67.90 154,696 +0.65(+0.97%)
Nov 01, 2017 69.40 69.45 66.60 67.25 197,353 -1.45(-2.11%)
Oct 31, 2017 68.60 69.05 68.20 68.70 343,200 +0.30(+0.44%)
Oct 30, 2017 68.60 69.05 67.15 68.40 206,686 -0.50(-0.73%)
Oct 27, 2017 68.35 69.25 67.10 68.90 228,225 +0.45(+0.66%)
Oct 26, 2017 66.20 68.75 65.55 68.45 269,872 +2.40(+3.63%)
Oct 25, 2017 74.35 74.35 66.00 66.05 574,856 -9.30(-12.34%)
Oct 24, 2017 83.00 84.95 73.55 75.35 572,353 -11.25(-12.99%)
Oct 23, 2017 87.80 87.95 86.15 86.60 235,776 -1.40(-1.59%)
Oct 20, 2017 88.00 88.60 87.46 88.00 94,313 +1.10(+1.27%)
Oct 19, 2017 86.50 87.30 85.95 86.90 103,182 -0.60(-0.69%)
Oct 18, 2017 87.65 87.95 86.60 87.50 148,590 +0.25(+0.29%)
Oct 17, 2017 86.05 87.85 84.80 87.25 112,924 +1.15(+1.34%)
Oct 16, 2017 86.20 87.05 85.62 86.10 101,292 -0.05(-0.06%)
Oct 13, 2017 86.75 87.15 85.95 86.15 110,787 -0.15(-0.17%)
Oct 12, 2017 85.30 86.75 85.05 86.30 118,384 +1.05(+1.23%)
Oct 11, 2017 85.80 86.85 85.25 85.25 134,324 -0.85(-0.99%)
Oct 10, 2017 86.50 87.15 86.00 86.10 101,197 +0.30(+0.35%)
Oct 09, 2017 86.25 86.85 85.55 85.80 120,681 -0.65(-0.75%)
Oct 06, 2017 86.75 87.50 86.20 86.45 116,841 -0.75(-0.86%)
Oct 05, 2017 87.30 88.20 87.05 87.20 79,805 -0.05(-0.06%)
Oct 04, 2017 88.10 88.30 87.05 87.25 93,202 -0.75(-0.85%)
Oct 03, 2017 87.00 88.10 86.60 88.00 119,867 +0.90(+1.03%)
Oct 02, 2017 85.50 87.15 85.00 87.10 114,033 +2.10(+2.47%)
Sep 29, 2017 85.70 85.80 84.95 85.00 117,442 -0.35(-0.41%)
Sep 28, 2017 85.75 85.85 84.55 85.35 212,777 -0.75(-0.87%)
Sep 27, 2017 83.00 86.45 82.75 86.10 164,974 +3.75(+4.55%)
Sep 26, 2017 81.15 82.55 80.10 82.35 190,302 +1.30(+1.60%)
Sep 25, 2017 80.80 82.00 80.55 81.05 143,497 -0.20(-0.25%)
Sep 22, 2017 79.30 81.35 79.30 81.25 53,901 +1.80(+2.27%)
Sep 21, 2017 79.60 80.20 78.80 79.45 149,857 +0.05(+0.06%)
Sep 20, 2017 79.35 79.80 78.65 79.40 83,423 +0.20(+0.25%)
Sep 19, 2017 79.45 79.50 78.65 79.20 80,257 -0.05(-0.06%)
Sep 18, 2017 78.40 79.50 77.50 79.25 90,348 +1.10(+1.41%)
Sep 15, 2017 76.95 78.40 75.85 78.15 225,492 +1.55(+2.02%)
Sep 14, 2017 75.60 76.80 75.60 76.60 98,865 +0.90(+1.19%)
Sep 13, 2017 74.50 75.95 74.15 75.70 95,368 +0.90(+1.20%)
Sep 12, 2017 73.95 74.80 73.15 74.80 63,864 +0.90(+1.22%)
Sep 11, 2017 72.30 74.20 71.85 73.90 61,559 +2.55(+3.57%)
Sep 08, 2017 71.25 72.35 70.80 71.35 78,978 -0.20(-0.28%)
Sep 07, 2017 73.10 73.10 71.45 71.55 138,612 -1.40(-1.92%)
Sep 06, 2017 72.60 73.30 72.10 72.95 133,947 +0.85(+1.18%)
Sep 05, 2017 72.50 73.15 71.60 72.10 78,136 -0.90(-1.23%)
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.