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 (%)
Aug 31, 2017 73.10 74.00 72.85 73.80 85,727 +0.95(+1.30%)
Aug 30, 2017 71.80 72.95 71.15 72.85 84,872 +1.15(+1.60%)
Aug 29, 2017 70.80 71.75 70.50 71.70 87,853 +0.25(+0.35%)
Aug 28, 2017 71.55 71.90 71.15 71.45 95,153 -0.10(-0.14%)
Aug 25, 2017 71.85 72.45 71.40 71.55 53,660 +0.00(+0.00%)
Aug 24, 2017 71.60 71.90 71.20 71.55 74,811 +0.20(+0.28%)
Aug 23, 2017 71.20 71.55 70.85 71.35 87,211 -0.45(-0.63%)
Aug 22, 2017 71.35 72.00 70.80 71.80 76,623 +0.90(+1.27%)
Aug 21, 2017 71.05 71.55 70.50 70.90 65,133 -0.15(-0.21%)
Aug 18, 2017 70.80 71.75 70.70 71.05 144,369 -0.50(-0.70%)
Aug 17, 2017 72.75 73.30 71.35 71.55 106,465 -1.70(-2.32%)
Aug 16, 2017 73.90 74.15 72.95 73.25 63,914 -0.30(-0.41%)
Aug 15, 2017 74.70 75.30 73.50 73.55 93,545 -1.25(-1.67%)
Aug 14, 2017 74.45 74.95 74.05 74.80 91,856 +1.35(+1.84%)
Aug 11, 2017 74.40 75.45 73.05 73.45 167,349 -1.45(-1.94%)
Aug 10, 2017 76.45 76.65 74.90 74.90 94,784 -2.00(-2.60%)
Aug 09, 2017 77.05 77.30 76.35 76.90 96,882 -0.80(-1.03%)
Aug 08, 2017 78.25 79.22 77.45 77.70 102,067 -0.55(-0.70%)
Aug 07, 2017 77.55 78.80 77.20 78.25 132,245 +0.75(+0.97%)
Aug 04, 2017 77.65 77.95 77.20 77.50 76,417 +0.30(+0.39%)
Aug 03, 2017 78.30 78.75 77.00 77.20 96,553 -1.05(-1.34%)
Aug 02, 2017 79.25 79.35 78.25 78.25 120,894 -1.00(-1.26%)
Aug 01, 2017 79.20 79.65 78.75 79.25 124,886 +0.50(+0.63%)
Jul 31, 2017 80.10 80.15 78.50 78.75 122,207 -0.70(-0.88%)
Jul 28, 2017 80.05 80.10 78.90 79.45 140,223 -0.90(-1.12%)
Jul 27, 2017 81.45 82.55 79.70 80.35 153,560 -0.90(-1.11%)
Jul 26, 2017 82.50 82.50 80.17 81.25 211,540 -1.05(-1.28%)
Jul 25, 2017 79.60 83.50 78.95 82.30 166,255 +3.45(+4.38%)
Jul 24, 2017 78.30 79.35 78.05 78.85 121,318 +0.50(+0.64%)
Jul 21, 2017 79.60 79.80 77.60 78.35 97,027 -0.95(-1.20%)
Jul 20, 2017 79.05 79.65 78.35 79.30 94,006 +0.05(+0.06%)
Jul 19, 2017 78.60 79.50 78.55 79.25 188,713 +1.10(+1.41%)
Jul 18, 2017 79.10 79.10 77.78 78.15 128,025 -1.30(-1.64%)
Jul 17, 2017 77.55 79.60 77.10 79.45 155,258 +1.40(+1.79%)
Jul 14, 2017 78.10 79.35 77.65 78.05 213,822 -1.35(-1.70%)
Jul 13, 2017 78.30 79.60 77.45 79.40 155,799 +1.30(+1.66%)
Jul 12, 2017 78.40 79.55 77.95 78.10 77,355 +0.55(+0.71%)
Jul 11, 2017 80.20 80.40 76.45 77.55 160,107 -1.65(-2.08%)
Jul 10, 2017 79.10 80.04 77.75 79.20 126,006 -0.15(-0.19%)
Jul 07, 2017 76.55 79.45 76.55 79.35 89,933 +3.05(+4.00%)
Jul 06, 2017 77.80 78.35 75.80 76.30 112,965 -2.40(-3.05%)
Jul 05, 2017 78.25 79.00 77.60 78.70 68,113 +0.60(+0.77%)
Jul 03, 2017 78.55 78.90 78.00 78.10 48,183 -0.10(-0.13%)
Jun 30, 2017 77.80 78.85 76.80 78.20 104,203 +0.55(+0.71%)
Jun 29, 2017 78.20 78.47 76.12 77.65 86,080 -0.20(-0.26%)
Jun 28, 2017 75.90 77.90 75.90 77.85 96,118 +2.45(+3.25%)
Jun 27, 2017 76.90 76.90 75.25 75.40 109,380 -1.45(-1.89%)
Jun 26, 2017 77.25 78.05 76.35 76.85 83,442 +0.20(+0.26%)
Jun 23, 2017 76.55 77.30 75.80 76.65 227,099 +0.40(+0.52%)
Jun 22, 2017 75.75 76.80 75.25 76.25 103,058 +0.50(+0.66%)
Jun 21, 2017 78.30 78.30 75.45 75.75 160,940 -2.05(-2.63%)
Jun 20, 2017 79.20 79.34 77.45 77.80 100,862 -1.90(-2.38%)
Jun 19, 2017 79.05 79.85 78.40 79.70 140,619 +1.10(+1.40%)
Jun 16, 2017 77.90 79.10 77.35 78.60 263,408 +0.25(+0.32%)
Jun 15, 2017 76.20 78.50 76.16 78.35 145,745 +1.40(+1.82%)
Jun 14, 2017 75.95 80.40 75.95 76.95 308,705 +1.50(+1.99%)
Jun 13, 2017 75.45 76.50 75.20 75.45 144,803 +0.60(+0.80%)
Jun 12, 2017 75.10 75.70 74.30 74.85 194,546 -0.45(-0.60%)
Jun 09, 2017 76.10 76.80 74.78 75.30 129,479 -0.65(-0.86%)
Jun 08, 2017 74.55 76.90 73.75 75.95 251,052 +1.50(+2.01%)
Jun 07, 2017 75.55 75.65 74.20 74.45 99,014 -0.75(-1.00%)
Jun 06, 2017 76.10 76.25 74.90 75.20 167,898 -1.85(-2.40%)
Jun 05, 2017 78.05 78.05 76.60 77.05 76,964 -1.15(-1.47%)
Jun 02, 2017 77.60 79.20 77.35 78.20 79,726 +0.75(+0.97%)
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.