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 (%)
May 29, 2020 94.49 95.92 94.49 95.71 282,500 +0.87(+0.92%)
May 28, 2020 96.57 96.71 94.80 94.84 214,105 -1.08(-1.13%)
May 27, 2020 95.50 96.43 95.05 95.92 358,120 +1.15(+1.21%)
May 26, 2020 94.75 95.44 94.30 94.77 340,136 +0.33(+0.35%)
May 22, 2020 93.98 94.63 93.28 94.44 149,500 +0.49(+0.52%)
May 21, 2020 94.21 94.62 93.90 93.95 447,774 -0.47(-0.50%)
May 20, 2020 94.36 94.58 93.89 94.42 259,750 +0.65(+0.69%)
May 19, 2020 94.30 94.67 93.62 93.77 296,731 -0.81(-0.86%)
May 18, 2020 94.75 95.16 93.79 94.58 314,489 +0.57(+0.61%)
May 15, 2020 93.70 94.44 93.39 94.01 236,900 +0.13(+0.14%)
May 14, 2020 92.42 93.95 91.75 93.88 330,870 +0.96(+1.03%)
May 13, 2020 93.81 93.82 92.37 92.92 308,378 -0.93(-0.99%)
May 12, 2020 94.20 94.59 93.58 93.85 296,716 -0.04(-0.04%)
May 11, 2020 93.92 94.43 93.78 93.89 378,168 -0.60(-0.63%)
May 08, 2020 94.00 94.58 93.72 94.49 370,300 +0.68(+0.72%)
May 07, 2020 94.00 94.00 93.10 93.81 141,838 +0.29(+0.31%)
May 06, 2020 94.00 94.39 93.00 93.52 291,853 -0.09(-0.10%)
May 05, 2020 93.50 95.58 92.93 93.61 347,708 +0.26(+0.28%)
May 04, 2020 92.43 93.38 91.93 93.35 335,710 +0.39(+0.42%)
May 01, 2020 92.06 93.20 92.00 92.96 479,500 +0.10(+0.11%)
Apr 30, 2020 91.67 93.44 91.67 92.86 577,408 +0.33(+0.36%)
Apr 29, 2020 92.00 92.83 91.49 92.53 587,752 +1.32(+1.45%)
Apr 28, 2020 91.60 93.85 90.38 91.21 353,070 +0.46(+0.51%)
Apr 27, 2020 91.00 91.40 90.56 90.75 252,066 +0.20(+0.22%)
Apr 24, 2020 90.44 91.10 89.64 90.55 187,600 +0.51(+0.57%)
Apr 23, 2020 90.38 90.76 89.81 90.04 190,075 +0.33(+0.37%)
Apr 22, 2020 90.60 90.88 89.57 89.71 180,238 -0.09(-0.10%)
Apr 21, 2020 89.00 90.28 88.96 89.80 263,342 -0.38(-0.42%)
Apr 20, 2020 88.59 90.50 88.35 90.18 281,367 +1.09(+1.22%)
Apr 17, 2020 89.99 90.37 88.90 89.09 686,800 +0.28(+0.32%)
Apr 16, 2020 89.00 89.58 88.15 88.81 333,255 -0.20(-0.22%)
Apr 15, 2020 88.99 89.93 88.36 89.01 367,727 -1.34(-1.48%)
Apr 14, 2020 91.27 91.44 89.67 90.35 415,302 -0.25(-0.28%)
Apr 13, 2020 89.81 91.22 89.81 90.60 372,873 +0.79(+0.88%)
Apr 09, 2020 89.25 89.94 88.55 89.81 507,400 +2.09(+2.38%)
Apr 08, 2020 87.80 88.49 86.59 87.72 515,636 +0.22(+0.25%)
Apr 07, 2020 89.96 90.39 87.11 87.50 997,391 +0.15(+0.17%)
Apr 06, 2020 90.00 90.01 86.65 87.35 807,693 -0.59(-0.67%)
Apr 03, 2020 87.40 89.02 86.26 87.94 276,900 -0.18(-0.20%)
Apr 02, 2020 87.11 88.63 87.06 88.12 402,730 +0.30(+0.34%)
Apr 01, 2020 85.32 89.60 85.16 87.82 622,962 -0.05(-0.06%)
Mar 31, 2020 88.30 88.81 84.84 87.87 494,425 -1.04(-1.17%)
Mar 30, 2020 87.75 89.16 87.42 88.91 511,071 +1.25(+1.43%)
Mar 27, 2020 86.89 88.94 86.88 87.66 408,600 -1.59(-1.78%)
Mar 26, 2020 91.00 91.77 88.26 89.25 595,505 -0.75(-0.83%)
Mar 25, 2020 87.85 91.00 83.86 90.00 662,548 +2.50(+2.86%)
Mar 24, 2020 78.47 88.26 77.29 87.50 1,145,848 +12.25(+16.28%)
Mar 23, 2020 78.90 79.07 75.14 75.25 720,335 -4.25(-5.35%)
Mar 20, 2020 78.67 81.89 77.62 79.50 793,000 +1.79(+2.30%)
Mar 19, 2020 74.26 79.97 72.67 77.71 709,451 +3.19(+4.28%)
Mar 18, 2020 80.09 81.16 74.21 74.52 858,122 -8.87(-10.64%)
Mar 17, 2020 83.23 83.61 74.26 83.39 1,185,739 +0.80(+0.97%)
Mar 16, 2020 85.45 86.54 82.45 82.59 846,161 -8.22(-9.05%)
Mar 13, 2020 89.81 91.03 86.99 90.81 692,500 +3.08(+3.51%)
Mar 12, 2020 89.90 90.00 85.60 87.73 1,274,759 -4.46(-4.84%)
Mar 11, 2020 92.66 92.96 91.26 92.19 523,690 -1.81(-1.93%)
Mar 10, 2020 88.16 94.00 87.94 94.00 1,244,035 +7.04(+8.10%)
Mar 09, 2020 92.20 92.20 86.79 86.96 914,065 -6.90(-7.35%)
Mar 06, 2020 95.25 95.25 92.74 93.86 1,130,100 -1.96(-2.05%)
Mar 05, 2020 96.42 96.78 95.42 95.82 1,125,226 -1.15(-1.19%)
Mar 04, 2020 97.05 97.19 96.22 96.97 561,686 +0.36(+0.37%)
Mar 03, 2020 97.21 97.44 96.15 96.61 869,214 -0.97(-0.99%)
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.