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 (%)
Jun 30, 2016 52.88 53.33 52.29 53.28 245,503 +0.60(+1.14%)
Jun 29, 2016 53.18 53.20 52.37 52.68 199,132 +0.31(+0.59%)
Jun 28, 2016 52.94 53.02 51.83 52.37 155,920 +0.37(+0.71%)
Jun 27, 2016 54.80 54.89 51.81 52.00 226,077 -3.55(-6.39%)
Jun 24, 2016 57.99 58.16 55.35 55.55 260,641 -5.10(-8.41%)
Jun 23, 2016 60.10 61.39 59.79 60.65 195,698 +1.15(+1.93%)
Jun 22, 2016 59.67 60.37 59.33 59.50 92,195 -0.30(-0.50%)
Jun 21, 2016 60.45 60.66 59.41 59.80 117,696 -0.67(-1.11%)
Jun 20, 2016 59.91 60.88 59.91 60.47 175,114 +1.58(+2.68%)
Jun 17, 2016 58.69 60.00 57.96 58.89 211,370 +0.39(+0.67%)
Jun 16, 2016 58.24 58.56 57.11 58.50 95,499 -0.34(-0.58%)
Jun 15, 2016 59.75 59.84 58.74 58.84 138,725 -0.49(-0.83%)
Jun 14, 2016 58.56 59.49 58.56 59.33 141,493 +0.42(+0.71%)
Jun 13, 2016 59.81 60.10 58.78 58.91 127,892 -1.01(-1.69%)
Jun 10, 2016 59.63 60.23 59.08 59.92 222,392 -0.61(-1.01%)
Jun 09, 2016 60.17 60.60 59.56 60.53 157,731 +0.00(+0.00%)
Jun 08, 2016 60.85 61.25 60.36 60.53 154,295 -0.08(-0.13%)
Jun 07, 2016 61.22 61.22 60.32 60.61 143,257 -0.51(-0.83%)
Jun 06, 2016 59.89 61.18 59.36 61.12 187,908 +1.39(+2.33%)
Jun 03, 2016 60.02 60.08 58.91 59.73 112,835 -0.46(-0.76%)
Jun 02, 2016 59.97 60.56 59.74 60.19 151,465 -0.12(-0.20%)
Jun 01, 2016 59.70 60.40 58.99 60.31 141,625 +0.11(+0.18%)
May 31, 2016 60.38 60.53 59.94 60.20 194,811 +0.12(+0.20%)
May 27, 2016 59.94 60.08 60.08 60.08 134,600 +0.15(+0.25%)
May 26, 2016 59.68 60.09 59.13 59.93 210,298 +0.38(+0.64%)
May 25, 2016 59.04 59.62 58.56 59.55 194,131 +1.01(+1.73%)
May 24, 2016 57.58 58.64 57.23 58.54 142,612 +1.56(+2.74%)
May 23, 2016 56.46 57.23 56.26 56.98 221,915 +0.45(+0.80%)
May 20, 2016 55.80 57.23 55.47 56.53 101,361 +1.01(+1.82%)
May 19, 2016 55.65 56.34 54.97 55.52 122,600 -0.61(-1.09%)
May 18, 2016 56.03 56.94 55.88 56.13 86,722 -0.28(-0.50%)
May 17, 2016 56.78 57.97 56.12 56.41 173,884 -0.61(-1.07%)
May 16, 2016 56.75 57.76 56.37 57.02 142,190 +0.66(+1.17%)
May 13, 2016 57.29 58.23 56.02 56.36 184,070 -1.27(-2.20%)
May 12, 2016 59.12 59.22 57.01 57.63 174,280 -1.00(-1.71%)
May 11, 2016 59.90 60.52 58.41 58.63 211,452 -1.39(-2.32%)
May 10, 2016 59.03 60.20 58.98 60.02 151,195 +1.33(+2.27%)
May 09, 2016 59.91 60.00 58.65 58.69 171,913 -1.22(-2.04%)
May 06, 2016 59.31 60.32 59.16 59.91 372,825 +0.27(+0.45%)
May 05, 2016 60.96 61.37 59.59 59.64 199,332 -1.01(-1.67%)
May 04, 2016 61.20 61.99 60.07 60.65 269,880 -0.83(-1.35%)
May 03, 2016 61.45 62.87 60.69 61.48 346,170 -0.87(-1.40%)
May 02, 2016 62.34 62.41 61.06 62.35 462,241 +0.05(+0.08%)
Apr 29, 2016 62.08 62.48 61.34 62.30 478,064 +0.05(+0.08%)
Apr 28, 2016 61.38 62.68 61.02 62.25 367,440 +0.05(+0.08%)
Apr 27, 2016 61.92 63.49 61.65 62.20 349,401 +0.00(+0.00%)
Apr 26, 2016 60.96 62.71 59.25 62.20 645,564 +4.06(+6.98%)
Apr 25, 2016 57.31 58.33 57.15 58.14 509,945 +0.83(+1.45%)
Apr 22, 2016 56.10 57.74 56.10 57.31 293,062 +1.53(+2.74%)
Apr 21, 2016 56.20 56.23 55.58 55.78 130,862 -0.19(-0.34%)
Apr 20, 2016 54.60 56.16 54.33 55.97 201,561 +1.57(+2.89%)
Apr 19, 2016 53.99 54.60 53.68 54.40 275,414 +0.71(+1.32%)
Apr 18, 2016 53.15 54.18 52.72 53.69 297,328 +0.28(+0.52%)
Apr 15, 2016 53.56 53.84 53.07 53.41 125,397 -0.18(-0.34%)
Apr 14, 2016 53.70 53.85 52.98 53.59 134,804 -0.25(-0.46%)
Apr 13, 2016 51.30 53.99 51.30 53.84 279,650 +3.03(+5.96%)
Apr 12, 2016 50.35 51.47 50.35 50.81 343,416 +0.46(+0.91%)
Apr 11, 2016 50.91 51.76 50.05 50.35 199,340 -0.30(-0.59%)
Apr 08, 2016 50.53 51.99 50.19 50.65 200,229 +0.75(+1.50%)
Apr 07, 2016 50.81 51.25 49.29 49.90 272,987 -1.35(-2.63%)
Apr 06, 2016 50.52 51.48 49.69 51.25 212,779 +0.64(+1.26%)
Apr 05, 2016 50.77 51.25 50.37 50.61 159,329 -0.65(-1.27%)
Apr 04, 2016 52.42 52.67 50.94 51.26 179,553 -1.22(-2.32%)
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.