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 (%)
Jan 30, 2015 76.20 76.20 74.96 75.36 202,071 -1.62(-2.10%)
Jan 29, 2015 76.66 77.09 75.52 76.98 206,078 +0.65(+0.85%)
Jan 28, 2015 78.02 78.13 76.16 76.33 200,925 -1.07(-1.38%)
Jan 27, 2015 78.45 78.62 77.00 77.40 229,396 -2.58(-3.23%)
Jan 26, 2015 78.37 80.12 77.18 79.98 329,144 +1.84(+2.35%)
Jan 23, 2015 78.18 78.89 77.87 78.14 339,294 -0.01(-0.01%)
Jan 22, 2015 78.00 78.43 77.19 78.15 338,057 +0.88(+1.14%)
Jan 21, 2015 76.66 78.29 76.59 77.27 139,779 +0.19(+0.25%)
Jan 20, 2015 77.49 77.70 76.26 77.08 147,687 -0.40(-0.52%)
Jan 16, 2015 76.38 77.56 75.70 77.48 549,962 +0.61(+0.79%)
Jan 15, 2015 78.85 78.93 76.69 76.87 537,399 -1.77(-2.25%)
Jan 14, 2015 80.13 80.58 77.14 78.64 342,604 -2.73(-3.36%)
Jan 13, 2015 82.40 83.57 80.34 81.37 246,957 -0.54(-0.66%)
Jan 12, 2015 84.86 85.67 81.41 81.91 264,026 -3.20(-3.76%)
Jan 09, 2015 85.82 85.82 84.67 85.11 188,080 -1.87(-2.15%)
Jan 08, 2015 86.98 87.49 86.19 86.98 221,934 +0.93(+1.08%)
Jan 07, 2015 86.88 87.02 85.58 86.05 175,669 -0.02(-0.02%)
Jan 06, 2015 87.70 87.92 85.84 86.07 346,305 -1.19(-1.36%)
Jan 05, 2015 87.28 88.11 86.75 87.26 275,562 -0.92(-1.04%)
Jan 02, 2015 89.25 89.25 87.06 88.18 137,224 -0.28(-0.32%)
Dec 31, 2014 88.91 88.46 88.46 88.46 189,200 -0.23(-0.26%)
Dec 30, 2014 88.30 89.19 88.02 88.69 90,997 +0.00(+0.00%)
Dec 29, 2014 89.14 89.95 88.36 88.69 282,768 -0.29(-0.33%)
Dec 26, 2014 89.13 89.58 88.20 88.98 83,169 +0.38(+0.43%)
Dec 24, 2014 88.98 88.60 88.60 88.60 68,500 -0.08(-0.09%)
Dec 23, 2014 88.85 89.54 88.38 88.68 148,525 +0.36(+0.41%)
Dec 22, 2014 87.48 88.41 87.25 88.32 100,562 +0.81(+0.93%)
Dec 19, 2014 86.74 88.08 86.30 87.51 273,577 +0.81(+0.93%)
Dec 18, 2014 85.00 87.02 84.73 86.70 306,345 +2.69(+3.20%)
Dec 17, 2014 82.55 84.30 81.44 84.01 169,598 +1.53(+1.85%)
Dec 16, 2014 82.58 84.40 82.34 82.48 319,737 -0.34(-0.41%)
Dec 15, 2014 83.30 84.52 82.59 82.82 364,027 -0.12(-0.14%)
Dec 12, 2014 82.39 83.83 81.86 82.94 191,678 -0.47(-0.56%)
Dec 11, 2014 83.66 84.61 82.92 83.41 226,052 +0.39(+0.47%)
Dec 10, 2014 85.58 86.28 82.84 83.02 179,400 -3.00(-3.49%)
Dec 09, 2014 84.27 86.08 83.64 86.02 200,498 +1.02(+1.20%)
Dec 08, 2014 86.93 87.08 84.90 85.00 187,553 -1.98(-2.28%)
Dec 05, 2014 86.86 87.50 86.60 86.98 153,255 +0.03(+0.03%)
Dec 04, 2014 87.56 87.56 86.55 86.95 130,568 -0.32(-0.37%)
Dec 03, 2014 85.47 87.67 85.24 87.27 157,919 +1.93(+2.26%)
Dec 02, 2014 85.15 85.63 84.58 85.34 331,393 +0.21(+0.25%)
Dec 01, 2014 86.45 86.69 84.94 85.13 296,470 -1.77(-2.04%)
Nov 28, 2014 88.98 89.38 86.68 86.90 148,743 -1.88(-2.12%)
Nov 26, 2014 88.35 88.78 88.78 88.78 169,200 +0.28(+0.32%)
Nov 25, 2014 87.86 88.79 87.42 88.50 166,076 +0.97(+1.11%)
Nov 24, 2014 87.45 88.32 87.15 87.53 186,336 +0.08(+0.09%)
Nov 21, 2014 87.75 88.33 87.14 87.45 181,630 +0.67(+0.77%)
Nov 20, 2014 86.28 87.19 85.78 86.78 276,368 -0.18(-0.21%)
Nov 19, 2014 86.64 87.36 85.60 86.96 266,243 +0.34(+0.39%)
Nov 18, 2014 85.89 87.13 85.89 86.62 248,654 +0.97(+1.13%)
Nov 17, 2014 86.32 86.80 85.56 85.65 356,313 -1.13(-1.30%)
Nov 14, 2014 84.12 87.40 83.56 86.78 504,939 +3.20(+3.83%)
Nov 13, 2014 84.61 84.88 83.13 83.58 151,458 -0.83(-0.98%)
Nov 12, 2014 83.49 84.69 83.28 84.41 200,311 +0.60(+0.72%)
Nov 11, 2014 84.11 84.96 83.25 83.81 284,485 -0.22(-0.26%)
Nov 10, 2014 84.88 84.88 83.45 84.03 265,782 -0.67(-0.79%)
Nov 07, 2014 85.05 85.05 84.16 84.70 303,157 -0.14(-0.17%)
Nov 06, 2014 85.84 85.86 84.57 84.84 315,003 -0.77(-0.90%)
Nov 05, 2014 85.79 86.22 85.03 85.61 250,361 +0.32(+0.38%)
Nov 04, 2014 84.35 85.48 84.16 85.29 299,797 +0.66(+0.78%)
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.