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 (%)
Oct 31, 2019 83.04 83.88 82.14 82.75 1,341,372 -0.67(-0.80%)
Oct 30, 2019 81.41 84.10 81.40 83.42 3,887,125 +12.02(+16.83%)
Oct 29, 2019 71.04 71.79 70.95 71.40 146,717 +0.29(+0.41%)
Oct 28, 2019 70.19 71.41 70.19 71.11 148,922 +1.21(+1.73%)
Oct 25, 2019 69.34 70.55 69.23 69.90 114,700 +0.11(+0.16%)
Oct 24, 2019 70.04 70.24 68.62 69.79 127,862 -0.39(-0.56%)
Oct 23, 2019 70.51 70.88 69.62 70.18 107,240 -0.86(-1.21%)
Oct 22, 2019 69.19 71.33 69.11 71.04 148,497 +1.72(+2.48%)
Oct 21, 2019 69.47 70.30 69.18 69.32 161,594 +0.67(+0.98%)
Oct 18, 2019 68.89 69.39 68.23 68.65 122,900 -0.68(-0.98%)
Oct 17, 2019 68.89 69.34 68.36 69.33 163,872 +1.02(+1.49%)
Oct 16, 2019 68.47 69.04 68.11 68.31 175,923 -0.07(-0.10%)
Oct 15, 2019 67.80 68.75 67.46 68.38 221,720 +0.67(+0.99%)
Oct 14, 2019 68.14 68.17 67.48 67.71 166,145 -0.88(-1.28%)
Oct 11, 2019 68.56 70.48 67.84 68.59 143,600 +1.43(+2.13%)
Oct 10, 2019 67.19 67.78 66.72 67.16 106,182 +0.13(+0.19%)
Oct 09, 2019 67.03 67.60 66.58 67.03 179,389 +0.57(+0.86%)
Oct 08, 2019 66.50 67.20 65.95 66.46 253,557 -1.01(-1.50%)
Oct 07, 2019 67.44 68.10 66.64 67.47 148,211 -0.23(-0.34%)
Oct 04, 2019 67.23 67.77 66.54 67.70 187,400 +0.18(+0.27%)
Oct 03, 2019 67.64 68.00 66.68 67.52 202,188 -0.07(-0.10%)
Oct 02, 2019 67.69 68.28 67.24 67.59 258,587 -0.95(-1.39%)
Oct 01, 2019 69.51 70.11 68.11 68.54 378,636 -0.58(-0.84%)
Sep 30, 2019 69.25 69.70 69.00 69.12 190,934 +0.10(+0.14%)
Sep 27, 2019 69.21 69.95 68.80 69.02 176,900 +0.27(+0.39%)
Sep 26, 2019 68.55 69.02 67.77 68.75 138,225 +0.31(+0.45%)
Sep 25, 2019 65.62 68.46 65.62 68.44 279,058 +2.66(+4.04%)
Sep 24, 2019 67.40 67.65 65.49 65.78 217,084 -0.82(-1.23%)
Sep 23, 2019 66.79 68.80 65.50 66.60 322,673 +1.74(+2.68%)
Sep 20, 2019 65.95 66.42 64.78 64.86 316,200 -0.90(-1.37%)
Sep 19, 2019 67.12 67.36 65.69 65.76 173,722 -1.14(-1.70%)
Sep 18, 2019 67.32 67.85 66.35 66.90 180,160 -0.52(-0.77%)
Sep 17, 2019 68.30 68.37 66.96 67.42 195,717 -1.03(-1.50%)
Sep 16, 2019 68.77 69.81 68.23 68.45 179,390 -0.69(-1.00%)
Sep 13, 2019 68.86 69.50 68.38 69.14 152,500 +0.55(+0.80%)
Sep 12, 2019 69.25 69.25 67.49 68.59 174,127 -0.37(-0.54%)
Sep 11, 2019 67.27 69.49 66.13 68.96 155,708 +2.11(+3.16%)
Sep 10, 2019 65.50 67.09 65.43 66.85 139,573 +1.14(+1.73%)
Sep 09, 2019 63.08 65.99 62.93 65.71 173,294 +3.04(+4.85%)
Sep 06, 2019 62.66 63.34 62.11 62.67 68,600 +0.12(+0.19%)
Sep 05, 2019 61.38 63.62 61.38 62.55 132,138 +2.44(+4.06%)
Sep 04, 2019 59.66 60.28 58.98 60.11 90,909 +1.48(+2.52%)
Sep 03, 2019 59.27 59.41 57.89 58.63 160,695 -1.34(-2.23%)
Aug 30, 2019 60.20 60.57 59.60 59.97 87,200 +0.42(+0.71%)
Aug 29, 2019 58.09 59.61 58.09 59.55 97,679 +2.35(+4.11%)
Aug 28, 2019 56.49 58.01 56.31 57.20 82,993 +0.43(+0.76%)
Aug 27, 2019 58.29 58.29 56.75 56.77 130,990 -0.73(-1.27%)
Aug 26, 2019 57.89 58.13 56.86 57.50 111,904 +0.41(+0.72%)
Aug 23, 2019 58.91 59.03 56.89 57.09 198,500 -2.25(-3.79%)
Aug 22, 2019 59.10 59.63 58.50 59.34 102,900 +0.42(+0.71%)
Aug 21, 2019 59.22 59.41 58.57 58.92 106,824 +0.56(+0.96%)
Aug 20, 2019 58.63 58.87 57.97 58.36 108,100 -0.50(-0.85%)
Aug 19, 2019 58.55 59.53 58.12 58.86 111,813 +1.41(+2.45%)
Aug 16, 2019 55.98 57.72 55.56 57.45 104,300 +2.03(+3.66%)
Aug 15, 2019 56.76 56.90 55.35 55.42 140,596 -1.36(-2.40%)
Aug 14, 2019 57.77 57.98 56.49 56.78 211,131 -2.34(-3.96%)
Aug 13, 2019 57.31 60.07 57.31 59.12 158,644 +1.47(+2.55%)
Aug 12, 2019 59.19 59.45 57.65 57.65 69,386 -2.24(-3.74%)
Aug 09, 2019 60.15 60.57 59.19 59.89 113,800 -0.97(-1.59%)
Aug 08, 2019 59.23 60.94 59.16 60.86 240,772 +2.23(+3.80%)
Aug 07, 2019 57.40 58.79 57.40 58.63 189,370 +0.19(+0.33%)
Aug 06, 2019 58.18 58.45 57.07 58.44 185,972 +1.02(+1.78%)
Aug 05, 2019 58.12 58.67 56.80 57.42 258,198 -2.76(-4.59%)
Aug 02, 2019 62.22 62.22 59.66 60.18 253,100 -2.13(-3.42%)
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.