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 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%)
Aug 01, 2019 64.03 65.18 62.10 62.31 143,789 -2.05(-3.19%)
Jul 31, 2019 65.89 66.57 64.19 64.36 289,950 -1.56(-2.37%)
Jul 30, 2019 64.13 66.00 63.61 65.92 171,823 +1.58(+2.46%)
Jul 29, 2019 63.30 64.45 62.82 64.34 225,028 +1.10(+1.74%)
Jul 26, 2019 63.15 64.34 62.17 63.24 312,000 +0.62(+0.99%)
Jul 25, 2019 64.81 67.42 61.93 62.62 245,606 +3.41(+5.76%)
Jul 24, 2019 57.46 59.23 57.46 59.21 165,599 +1.33(+2.30%)
Jul 23, 2019 57.29 58.02 57.06 57.88 115,632 +0.82(+1.44%)
Jul 22, 2019 57.00 57.71 56.95 57.06 124,841 +0.14(+0.25%)
Jul 19, 2019 57.30 57.97 56.85 56.92 184,300 -0.31(-0.54%)
Jul 18, 2019 56.68 57.39 56.01 57.23 140,959 +0.23(+0.40%)
Jul 17, 2019 58.11 58.81 56.67 57.00 134,537 -1.21(-2.08%)
Jul 16, 2019 57.50 58.75 57.50 58.21 75,963 +0.54(+0.94%)
Jul 15, 2019 58.63 58.63 57.36 57.67 82,105 -0.76(-1.30%)
Jul 12, 2019 57.13 58.92 57.13 58.43 85,300 +1.32(+2.31%)
Jul 11, 2019 57.48 57.64 56.75 57.11 67,184 -0.33(-0.57%)
Jul 10, 2019 58.52 58.87 57.33 57.44 87,231 -0.67(-1.15%)
Jul 09, 2019 57.96 58.59 57.48 58.11 96,629 -0.34(-0.58%)
Jul 08, 2019 59.24 59.43 58.03 58.45 77,100 -1.13(-1.90%)
Jul 05, 2019 59.04 59.77 58.43 59.58 61,400 +0.11(+0.18%)
Jul 03, 2019 58.74 59.47 58.42 59.47 42,700 +0.94(+1.61%)
Jul 02, 2019 59.67 59.67 58.01 58.53 128,198 -1.08(-1.81%)
Jul 01, 2019 60.95 60.95 59.17 59.61 175,012 -0.10(-0.17%)
Jun 28, 2019 58.91 59.91 58.31 59.71 441,200 +0.79(+1.34%)
Jun 27, 2019 57.96 58.92 57.76 58.92 114,357 +0.97(+1.67%)
Jun 26, 2019 58.21 59.18 57.93 57.95 148,466 +0.26(+0.45%)
Jun 25, 2019 57.31 58.20 57.12 57.69 120,780 +0.33(+0.58%)
Jun 24, 2019 58.66 59.06 57.36 57.36 138,532 -1.20(-2.05%)
Jun 21, 2019 58.22 59.23 57.20 58.56 242,900 +0.26(+0.45%)
Jun 20, 2019 59.13 59.18 58.25 58.30 99,805 +0.30(+0.52%)
Jun 19, 2019 58.43 58.65 57.61 58.00 110,444 -0.29(-0.50%)
Jun 18, 2019 57.58 59.15 57.58 58.29 93,465 +1.34(+2.35%)
Jun 17, 2019 56.91 57.67 56.90 56.95 148,071 -0.05(-0.09%)
Jun 14, 2019 57.10 57.21 56.61 57.00 82,400 -0.49(-0.85%)
Jun 13, 2019 57.39 57.58 56.88 57.49 123,330 +0.49(+0.86%)
Jun 12, 2019 56.73 57.49 56.73 57.00 78,221 -0.05(-0.09%)
Jun 11, 2019 58.39 58.67 56.98 57.05 127,022 -0.64(-1.11%)
Jun 10, 2019 57.38 58.29 57.38 57.69 74,301 +0.89(+1.57%)
Jun 07, 2019 56.57 57.05 56.41 56.80 127,800 +0.63(+1.12%)
Jun 06, 2019 56.21 56.45 55.37 56.17 80,452 -0.09(-0.16%)
Jun 05, 2019 56.31 56.31 54.66 56.26 106,008 +0.15(+0.27%)
Jun 04, 2019 54.77 56.12 54.77 56.11 93,945 +2.22(+4.12%)
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.