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, 2014 87.34 87.84 85.67 85.97 243,734 -2.42(-2.74%)
Jul 30, 2014 88.77 89.38 87.99 88.39 227,304 -0.21(-0.24%)
Jul 29, 2014 92.40 92.46 88.31 88.60 566,419 -5.37(-5.71%)
Jul 28, 2014 95.02 95.02 93.61 93.97 191,127 -0.79(-0.83%)
Jul 25, 2014 95.10 95.38 94.36 94.76 109,502 -1.12(-1.17%)
Jul 24, 2014 96.79 97.53 95.70 95.88 162,318 -0.74(-0.77%)
Jul 23, 2014 97.05 97.05 96.11 96.62 127,602 -0.25(-0.26%)
Jul 22, 2014 95.95 97.08 95.27 96.87 146,348 +1.33(+1.39%)
Jul 21, 2014 95.52 95.95 94.77 95.54 88,184 -0.54(-0.56%)
Jul 18, 2014 95.01 96.39 95.01 96.08 116,016 +0.92(+0.97%)
Jul 17, 2014 95.91 96.44 94.86 95.16 108,298 -1.24(-1.29%)
Jul 16, 2014 97.38 97.85 96.25 96.40 122,516 -0.52(-0.54%)
Jul 15, 2014 97.26 97.68 96.34 96.92 156,679 -0.34(-0.35%)
Jul 14, 2014 97.42 97.42 96.49 97.26 156,747 +0.49(+0.51%)
Jul 11, 2014 97.72 97.72 96.42 96.77 116,765 -0.86(-0.88%)
Jul 10, 2014 97.46 98.35 97.07 97.63 133,964 -2.03(-2.04%)
Jul 09, 2014 100.39 100.50 99.35 99.66 143,219 -0.35(-0.35%)
Jul 08, 2014 102.74 102.90 99.88 100.01 176,818 -3.00(-2.91%)
Jul 07, 2014 102.45 103.47 101.85 103.01 245,420 +0.12(+0.12%)
Jul 03, 2014 101.70 102.89 102.89 102.89 92,400 +1.45(+1.43%)
Jul 02, 2014 101.45 101.76 101.06 101.44 108,500 -0.36(-0.35%)
Jul 01, 2014 100.40 101.96 100.40 101.80 187,638 +1.73(+1.73%)
Jun 30, 2014 99.04 100.48 97.65 100.07 160,507 +1.08(+1.09%)
Jun 27, 2014 97.84 99.29 97.61 98.99 301,553 +0.46(+0.47%)
Jun 26, 2014 99.08 99.35 97.54 98.53 98,278 -0.77(-0.78%)
Jun 25, 2014 98.98 99.77 98.55 99.30 154,988 -0.20(-0.20%)
Jun 24, 2014 99.59 101.34 99.30 99.50 181,856 -0.19(-0.19%)
Jun 23, 2014 99.49 99.91 99.15 99.69 139,247 +0.14(+0.14%)
Jun 20, 2014 98.88 99.56 98.20 99.55 235,858 +0.95(+0.96%)
Jun 19, 2014 99.59 100.12 98.19 98.60 112,288 -0.86(-0.86%)
Jun 18, 2014 99.95 100.42 98.76 99.46 113,151 -0.55(-0.55%)
Jun 17, 2014 99.44 100.53 99.02 100.01 118,017 +0.53(+0.53%)
Jun 16, 2014 100.70 100.70 99.01 99.48 123,150 -1.46(-1.45%)
Jun 13, 2014 100.92 101.36 99.63 100.94 106,462 +0.49(+0.49%)
Jun 12, 2014 102.87 103.33 100.23 100.45 201,678 -2.42(-2.35%)
Jun 11, 2014 102.93 103.29 101.95 102.87 115,300 -0.13(-0.13%)
Jun 10, 2014 102.78 103.30 101.76 103.00 177,840 -1.61(-1.54%)
Jun 06, 2014 104.48 105.33 104.31 104.61 245,549 +0.58(+0.56%)
Jun 05, 2014 102.16 104.30 101.52 104.03 123,693 +1.76(+1.72%)
Jun 04, 2014 101.49 102.48 101.03 102.27 110,111 +0.26(+0.25%)
Jun 03, 2014 101.46 102.38 100.86 102.01 112,060 +0.10(+0.10%)
Jun 02, 2014 103.02 103.82 101.35 101.91 245,386 -1.09(-1.06%)
May 30, 2014 102.75 103.20 101.15 103.00 308,631 +0.42(+0.41%)
May 29, 2014 101.12 102.76 100.61 102.58 246,873 +1.53(+1.51%)
May 28, 2014 100.09 101.20 100.00 101.05 179,786 +0.75(+0.75%)
May 27, 2014 99.78 100.84 99.06 100.30 168,449 +1.01(+1.02%)
May 23, 2014 97.09 99.29 99.29 99.29 253,200 +2.11(+2.17%)
May 22, 2014 95.31 97.36 95.31 97.18 118,969 +2.17(+2.28%)
May 21, 2014 94.72 95.33 93.72 95.01 284,539 +0.51(+0.54%)
May 20, 2014 96.46 96.52 94.18 94.50 209,975 -2.02(-2.09%)
May 19, 2014 95.22 97.32 94.99 96.52 183,002 +1.17(+1.23%)
May 16, 2014 95.09 95.78 94.55 95.35 194,694 +0.05(+0.05%)
May 15, 2014 94.91 95.56 93.40 95.30 120,296 -0.21(-0.22%)
May 14, 2014 97.05 97.64 95.35 95.51 95,122 -1.59(-1.64%)
May 13, 2014 98.22 98.91 96.86 97.10 92,323 -1.36(-1.38%)
May 12, 2014 95.79 98.73 95.77 98.46 242,647 +2.96(+3.10%)
May 09, 2014 95.17 96.88 94.58 95.50 154,752 -0.16(-0.17%)
May 08, 2014 96.09 97.68 95.30 95.66 154,620 -0.39(-0.41%)
May 07, 2014 96.04 96.16 94.71 96.05 151,564 -0.10(-0.10%)
May 06, 2014 97.37 97.84 95.69 96.15 237,429 -1.39(-1.43%)
May 05, 2014 96.92 98.27 96.14 97.54 182,518 -0.29(-0.30%)
May 02, 2014 98.28 99.59 97.33 97.83 139,287 -0.13(-0.13%)
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.