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, 2015 65.84 66.97 65.44 66.21 244,774 +0.66(+1.01%)
Jul 30, 2015 65.16 65.79 64.81 65.55 227,700 +0.35(+0.54%)
Jul 29, 2015 61.88 65.60 61.44 65.20 515,145 +3.63(+5.90%)
Jul 28, 2015 61.08 62.74 60.80 61.57 525,634 +2.36(+3.99%)
Jul 27, 2015 60.32 60.75 59.09 59.21 334,703 -1.60(-2.63%)
Jul 24, 2015 62.25 62.25 60.59 60.81 231,015 -1.61(-2.58%)
Jul 23, 2015 62.72 63.23 62.37 62.42 256,748 -0.23(-0.37%)
Jul 22, 2015 62.37 63.06 62.13 62.65 207,653 -0.06(-0.10%)
Jul 21, 2015 63.68 64.25 62.39 62.71 307,187 -0.90(-1.41%)
Jul 20, 2015 65.54 65.54 63.35 63.61 288,033 -2.05(-3.12%)
Jul 17, 2015 68.06 68.06 65.26 65.66 569,870 -2.45(-3.60%)
Jul 16, 2015 64.75 69.15 64.75 68.11 683,660 +4.48(+7.04%)
Jul 15, 2015 64.28 64.68 63.58 63.63 136,326 -0.79(-1.23%)
Jul 14, 2015 63.85 64.51 63.78 64.42 96,656 +0.31(+0.48%)
Jul 13, 2015 63.53 64.21 63.23 64.11 145,285 +0.87(+1.38%)
Jul 10, 2015 64.35 64.71 63.21 63.24 181,945 -0.53(-0.83%)
Jul 09, 2015 65.06 65.06 63.72 63.77 401,771 -0.59(-0.92%)
Jul 08, 2015 64.00 64.70 63.94 64.36 359,474 -0.26(-0.40%)
Jul 07, 2015 63.99 64.83 62.74 64.62 299,249 +0.61(+0.95%)
Jul 06, 2015 63.52 64.02 63.50 64.01 199,736 -0.15(-0.23%)
Jul 02, 2015 65.04 64.16 64.16 64.16 166,900 -0.59(-0.91%)
Jul 01, 2015 65.44 65.73 64.24 64.75 390,127 -0.40(-0.61%)
Jun 30, 2015 64.89 65.19 64.42 65.15 346,349 +0.91(+1.42%)
Jun 29, 2015 65.07 65.64 64.09 64.24 233,725 -1.32(-2.01%)
Jun 26, 2015 65.56 65.78 65.19 65.56 422,022 -0.06(-0.09%)
Jun 25, 2015 66.15 66.30 65.24 65.62 116,733 -0.46(-0.70%)
Jun 24, 2015 66.67 66.67 66.05 66.08 144,266 -0.60(-0.90%)
Jun 23, 2015 66.42 66.80 66.21 66.68 153,064 +0.34(+0.51%)
Jun 22, 2015 66.61 66.61 66.05 66.34 91,324 +0.17(+0.26%)
Jun 19, 2015 66.13 66.30 66.00 66.17 214,947 -0.25(-0.38%)
Jun 18, 2015 66.52 66.64 66.01 66.42 191,978 +0.18(+0.27%)
Jun 17, 2015 66.07 66.59 66.07 66.24 197,970 +0.42(+0.64%)
Jun 16, 2015 65.50 66.04 65.37 65.82 234,936 -0.04(-0.06%)
Jun 15, 2015 65.81 66.11 65.14 65.86 167,685 -0.53(-0.80%)
Jun 12, 2015 66.54 67.32 66.28 66.39 193,030 -0.74(-1.10%)
Jun 11, 2015 67.70 67.88 66.60 67.13 336,222 -0.57(-0.84%)
Jun 10, 2015 66.99 68.26 66.88 67.70 179,139 +1.21(+1.82%)
Jun 09, 2015 67.14 67.35 66.43 66.49 180,199 -0.65(-0.97%)
Jun 08, 2015 68.15 68.87 67.08 67.14 120,582 -1.18(-1.73%)
Jun 05, 2015 68.20 68.43 67.32 68.32 131,898 +0.02(+0.03%)
Jun 04, 2015 69.27 69.55 68.21 68.30 140,855 -1.34(-1.92%)
Jun 03, 2015 68.84 69.81 68.70 69.64 116,258 +0.93(+1.35%)
Jun 02, 2015 68.05 69.58 67.87 68.71 152,218 +0.49(+0.72%)
Jun 01, 2015 68.27 68.75 67.38 68.22 161,027 +0.22(+0.32%)
May 29, 2015 68.61 69.40 67.70 68.00 173,376 -0.76(-1.11%)
May 28, 2015 69.27 69.50 68.64 68.76 158,296 -0.61(-0.88%)
May 27, 2015 69.28 69.60 68.40 69.37 146,114 +0.21(+0.30%)
May 26, 2015 70.07 70.23 68.80 69.16 232,909 -1.25(-1.78%)
May 22, 2015 70.67 70.41 70.41 70.41 193,400 -0.44(-0.62%)
May 21, 2015 70.41 71.09 70.28 70.85 193,475 +0.30(+0.43%)
May 20, 2015 71.14 71.24 70.49 70.55 179,742 -0.57(-0.80%)
May 19, 2015 71.80 71.96 70.80 71.12 96,597 -0.78(-1.08%)
May 18, 2015 71.12 71.92 71.04 71.90 184,158 +0.56(+0.78%)
May 15, 2015 71.53 71.59 70.95 71.34 110,740 -0.18(-0.25%)
May 14, 2015 71.66 71.99 70.86 71.52 164,517 +0.36(+0.51%)
May 13, 2015 71.21 71.80 71.11 71.16 99,179 +0.13(+0.18%)
May 12, 2015 71.04 71.66 69.85 71.03 204,344 -0.24(-0.34%)
May 11, 2015 70.33 71.87 70.33 71.27 149,701 +0.83(+1.18%)
May 08, 2015 71.20 71.58 70.23 70.44 170,012 -0.06(-0.09%)
May 07, 2015 70.43 71.28 70.25 70.50 189,101 +0.19(+0.27%)
May 06, 2015 71.01 71.90 69.78 70.31 161,437 -0.44(-0.62%)
May 05, 2015 70.11 71.18 70.11 70.75 323,551 +0.60(+0.86%)
May 04, 2015 70.88 71.44 69.81 70.15 258,679 -0.78(-1.10%)
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.