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 (%)
Feb 28, 2020 96.02 97.88 95.79 97.51 1,134,900 +0.79(+0.82%)
Feb 27, 2020 96.65 97.49 96.40 96.72 826,819 -0.54(-0.56%)
Feb 26, 2020 97.38 98.10 97.18 97.26 402,011 +0.10(+0.10%)
Feb 25, 2020 98.16 98.32 96.69 97.16 573,031 -0.87(-0.89%)
Feb 24, 2020 97.72 98.55 97.53 98.03 322,982 -0.18(-0.18%)
Feb 21, 2020 98.70 98.72 98.00 98.21 286,200 -0.53(-0.54%)
Feb 20, 2020 98.36 98.94 98.36 98.74 279,440 +0.13(+0.13%)
Feb 19, 2020 98.21 98.86 98.21 98.61 279,832 +0.50(+0.51%)
Feb 18, 2020 98.05 98.39 98.00 98.11 164,836 -0.14(-0.14%)
Feb 14, 2020 98.61 98.61 97.94 98.25 242,100 -0.31(-0.31%)
Feb 13, 2020 98.22 98.59 98.01 98.56 171,209 +0.04(+0.04%)
Feb 12, 2020 98.35 98.56 98.20 98.52 317,935 +0.49(+0.50%)
Feb 11, 2020 98.00 98.20 97.90 98.03 139,530 +0.07(+0.07%)
Feb 10, 2020 97.96 98.30 97.91 97.96 321,446 -0.15(-0.15%)
Feb 07, 2020 98.03 98.46 97.75 98.11 335,900 -0.01(-0.01%)
Feb 06, 2020 98.70 98.70 98.07 98.12 255,059 -0.34(-0.35%)
Feb 05, 2020 98.90 98.90 98.27 98.46 521,374 +0.16(+0.16%)
Feb 04, 2020 98.63 99.00 98.05 98.30 357,984 +0.25(+0.25%)
Feb 03, 2020 98.08 98.47 97.89 98.05 413,302 +0.45(+0.46%)
Jan 31, 2020 98.52 98.57 97.50 97.60 1,200,700 -1.05(-1.06%)
Jan 30, 2020 98.58 98.95 98.25 98.65 694,411 -0.39(-0.39%)
Jan 29, 2020 99.00 99.26 98.64 99.04 394,943 +0.06(+0.06%)
Jan 28, 2020 99.00 99.23 98.40 98.98 412,308 +0.36(+0.37%)
Jan 27, 2020 98.10 98.83 98.10 98.62 330,805 -0.07(-0.07%)
Jan 24, 2020 99.01 99.25 98.54 98.69 446,100 -0.43(-0.43%)
Jan 23, 2020 99.03 99.15 98.71 99.12 263,180 -0.03(-0.03%)
Jan 22, 2020 99.30 99.35 98.85 99.15 325,864 +0.02(+0.02%)
Jan 21, 2020 98.98 99.37 98.98 99.13 392,349 -0.04(-0.04%)
Jan 17, 2020 99.34 99.35 98.95 99.17 306,000 -0.10(-0.10%)
Jan 16, 2020 99.30 99.34 98.88 99.27 377,150 +0.18(+0.18%)
Jan 15, 2020 98.49 99.39 98.49 99.09 373,313 +0.42(+0.43%)
Jan 14, 2020 98.29 98.78 98.09 98.67 1,055,592 +0.34(+0.35%)
Jan 13, 2020 98.08 98.66 97.90 98.33 1,758,185 -0.46(-0.47%)
Jan 10, 2020 98.42 99.36 98.42 98.79 324,500 +0.00(+0.00%)
Jan 09, 2020 98.84 99.00 98.25 98.79 1,778,139 +2.38(+2.47%)
Jan 08, 2020 96.31 96.91 96.21 96.41 223,591 -0.11(-0.11%)
Jan 07, 2020 96.77 97.02 95.94 96.52 525,619 -0.03(-0.03%)
Jan 06, 2020 95.45 96.58 95.45 96.55 388,721 +0.14(+0.15%)
Jan 03, 2020 96.60 96.97 96.02 96.41 1,077,900 +0.76(+0.79%)
Jan 02, 2020 94.04 95.88 93.91 95.65 1,002,287 +3.55(+3.85%)
Dec 31, 2019 92.72 92.72 92.00 92.10 279,800 -0.64(-0.69%)
Dec 30, 2019 93.03 93.33 92.36 92.74 382,931 -0.23(-0.25%)
Dec 27, 2019 91.94 93.95 91.77 92.97 971,800 +2.64(+2.92%)
Dec 26, 2019 90.16 90.39 89.71 90.33 221,429 +0.30(+0.33%)
Dec 24, 2019 89.25 90.15 89.12 90.03 872,800 +2.44(+2.79%)
Dec 23, 2019 87.87 87.87 87.38 87.59 294,738 -0.38(-0.43%)
Dec 20, 2019 88.89 88.89 87.21 87.97 856,500 -0.62(-0.70%)
Dec 19, 2019 88.27 88.90 88.10 88.59 599,230 +0.22(+0.25%)
Dec 18, 2019 89.12 89.28 88.01 88.37 540,901 -0.77(-0.86%)
Dec 17, 2019 89.03 89.56 88.60 89.14 405,436 +0.58(+0.65%)
Dec 16, 2019 89.29 89.73 88.28 88.56 557,164 -0.28(-0.32%)
Dec 13, 2019 89.71 89.71 88.31 88.84 530,300 -1.01(-1.12%)
Dec 12, 2019 89.15 90.34 88.91 89.85 655,784 +0.50(+0.56%)
Dec 11, 2019 89.48 89.50 88.95 89.35 305,014 +0.08(+0.09%)
Dec 10, 2019 88.77 89.52 88.70 89.27 662,258 +0.49(+0.55%)
Dec 09, 2019 88.82 89.08 88.66 88.78 350,087 -0.21(-0.24%)
Dec 06, 2019 89.46 89.79 88.94 88.99 1,103,900 +0.19(+0.21%)
Dec 05, 2019 88.22 89.28 87.92 88.80 2,311,859 +0.80(+0.91%)
Dec 04, 2019 85.42 86.10 84.90 88.00 1,232,273 +3.08(+3.63%)
Dec 03, 2019 84.00 84.96 83.64 84.92 1,072,766 +0.26(+0.31%)
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.