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 (%)
Sep 29, 2017 85.70 85.80 84.95 85.00 117,442 -0.35(-0.41%)
Sep 28, 2017 85.75 85.85 84.55 85.35 212,777 -0.75(-0.87%)
Sep 27, 2017 83.00 86.45 82.75 86.10 164,974 +3.75(+4.55%)
Sep 26, 2017 81.15 82.55 80.10 82.35 190,302 +1.30(+1.60%)
Sep 25, 2017 80.80 82.00 80.55 81.05 143,497 -0.20(-0.25%)
Sep 22, 2017 79.30 81.35 79.30 81.25 53,901 +1.80(+2.27%)
Sep 21, 2017 79.60 80.20 78.80 79.45 149,857 +0.05(+0.06%)
Sep 20, 2017 79.35 79.80 78.65 79.40 83,423 +0.20(+0.25%)
Sep 19, 2017 79.45 79.50 78.65 79.20 80,257 -0.05(-0.06%)
Sep 18, 2017 78.40 79.50 77.50 79.25 90,348 +1.10(+1.41%)
Sep 15, 2017 76.95 78.40 75.85 78.15 225,492 +1.55(+2.02%)
Sep 14, 2017 75.60 76.80 75.60 76.60 98,865 +0.90(+1.19%)
Sep 13, 2017 74.50 75.95 74.15 75.70 95,368 +0.90(+1.20%)
Sep 12, 2017 73.95 74.80 73.15 74.80 63,864 +0.90(+1.22%)
Sep 11, 2017 72.30 74.20 71.85 73.90 61,559 +2.55(+3.57%)
Sep 08, 2017 71.25 72.35 70.80 71.35 78,978 -0.20(-0.28%)
Sep 07, 2017 73.10 73.10 71.45 71.55 138,612 -1.40(-1.92%)
Sep 06, 2017 72.60 73.30 72.10 72.95 133,947 +0.85(+1.18%)
Sep 05, 2017 72.50 73.15 71.60 72.10 78,136 -0.90(-1.23%)
Sep 01, 2017 74.00 74.00 72.80 73.00 57,960 -0.80(-1.08%)
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%)
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.