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 (%)
Jun 30, 2015 64.89 65.19 64.42 65.15 346,349 +0.91(+1.42%)
Jun 29, 2015 65.07 65.64 64.09 64.24 233,725 -1.32(-2.01%)
Jun 26, 2015 65.56 65.78 65.19 65.56 422,022 -0.06(-0.09%)
Jun 25, 2015 66.15 66.30 65.24 65.62 116,733 -0.46(-0.70%)
Jun 24, 2015 66.67 66.67 66.05 66.08 144,266 -0.60(-0.90%)
Jun 23, 2015 66.42 66.80 66.21 66.68 153,064 +0.34(+0.51%)
Jun 22, 2015 66.61 66.61 66.05 66.34 91,324 +0.17(+0.26%)
Jun 19, 2015 66.13 66.30 66.00 66.17 214,947 -0.25(-0.38%)
Jun 18, 2015 66.52 66.64 66.01 66.42 191,978 +0.18(+0.27%)
Jun 17, 2015 66.07 66.59 66.07 66.24 197,970 +0.42(+0.64%)
Jun 16, 2015 65.50 66.04 65.37 65.82 234,936 -0.04(-0.06%)
Jun 15, 2015 65.81 66.11 65.14 65.86 167,685 -0.53(-0.80%)
Jun 12, 2015 66.54 67.32 66.28 66.39 193,030 -0.74(-1.10%)
Jun 11, 2015 67.70 67.88 66.60 67.13 336,222 -0.57(-0.84%)
Jun 10, 2015 66.99 68.26 66.88 67.70 179,139 +1.21(+1.82%)
Jun 09, 2015 67.14 67.35 66.43 66.49 180,199 -0.65(-0.97%)
Jun 08, 2015 68.15 68.87 67.08 67.14 120,582 -1.18(-1.73%)
Jun 05, 2015 68.20 68.43 67.32 68.32 131,898 +0.02(+0.03%)
Jun 04, 2015 69.27 69.55 68.21 68.30 140,855 -1.34(-1.92%)
Jun 03, 2015 68.84 69.81 68.70 69.64 116,258 +0.93(+1.35%)
Jun 02, 2015 68.05 69.58 67.87 68.71 152,218 +0.49(+0.72%)
Jun 01, 2015 68.27 68.75 67.38 68.22 161,027 +0.22(+0.32%)
May 29, 2015 68.61 69.40 67.70 68.00 173,376 -0.76(-1.11%)
May 28, 2015 69.27 69.50 68.64 68.76 158,296 -0.61(-0.88%)
May 27, 2015 69.28 69.60 68.40 69.37 146,114 +0.21(+0.30%)
May 26, 2015 70.07 70.23 68.80 69.16 232,909 -1.25(-1.78%)
May 22, 2015 70.67 70.41 70.41 70.41 193,400 -0.44(-0.62%)
May 21, 2015 70.41 71.09 70.28 70.85 193,475 +0.30(+0.43%)
May 20, 2015 71.14 71.24 70.49 70.55 179,742 -0.57(-0.80%)
May 19, 2015 71.80 71.96 70.80 71.12 96,597 -0.78(-1.08%)
May 18, 2015 71.12 71.92 71.04 71.90 184,158 +0.56(+0.78%)
May 15, 2015 71.53 71.59 70.95 71.34 110,740 -0.18(-0.25%)
May 14, 2015 71.66 71.99 70.86 71.52 164,517 +0.36(+0.51%)
May 13, 2015 71.21 71.80 71.11 71.16 99,179 +0.13(+0.18%)
May 12, 2015 71.04 71.66 69.85 71.03 204,344 -0.24(-0.34%)
May 11, 2015 70.33 71.87 70.33 71.27 149,701 +0.83(+1.18%)
May 08, 2015 71.20 71.58 70.23 70.44 170,012 -0.06(-0.09%)
May 07, 2015 70.43 71.28 70.25 70.50 189,101 +0.19(+0.27%)
May 06, 2015 71.01 71.90 69.78 70.31 161,437 -0.44(-0.62%)
May 05, 2015 70.11 71.18 70.11 70.75 323,551 +0.60(+0.86%)
May 04, 2015 70.88 71.44 69.81 70.15 258,679 -0.78(-1.10%)
May 01, 2015 71.00 71.45 70.20 70.93 147,535 +0.33(+0.47%)
Apr 30, 2015 70.82 71.23 69.41 70.60 366,653 -0.83(-1.16%)
Apr 29, 2015 71.15 71.66 70.43 71.43 401,213 -0.61(-0.85%)
Apr 28, 2015 72.00 72.32 69.66 72.04 459,647 -1.61(-2.19%)
Apr 27, 2015 73.80 74.70 73.44 73.65 248,741 +0.13(+0.18%)
Apr 24, 2015 73.56 74.10 72.95 73.52 383,180 +0.15(+0.20%)
Apr 23, 2015 73.11 74.14 73.11 73.37 234,404 -0.18(-0.24%)
Apr 22, 2015 73.95 74.65 73.42 73.55 272,612 -0.45(-0.61%)
Apr 21, 2015 76.05 76.05 73.92 74.00 527,423 -1.97(-2.59%)
Apr 20, 2015 75.55 76.16 75.52 75.97 100,479 +0.76(+1.01%)
Apr 17, 2015 76.47 76.47 74.79 75.21 173,181 -1.74(-2.26%)
Apr 16, 2015 77.74 77.92 76.79 76.95 162,374 -0.73(-0.94%)
Apr 15, 2015 77.32 77.90 77.07 77.68 247,920 +0.39(+0.50%)
Apr 14, 2015 76.45 77.29 76.01 77.29 173,843 +0.93(+1.22%)
Apr 13, 2015 77.66 77.66 75.93 76.36 157,720 -1.53(-1.96%)
Apr 10, 2015 78.43 78.50 77.60 77.89 173,910 -0.18(-0.23%)
Apr 09, 2015 77.92 78.68 77.36 78.07 249,354 +0.27(+0.35%)
Apr 08, 2015 77.47 77.97 76.80 77.80 262,814 +0.64(+0.83%)
Apr 07, 2015 77.19 77.32 76.71 77.16 159,069 -0.17(-0.22%)
Apr 06, 2015 76.56 77.77 76.47 77.33 199,377 +0.58(+0.76%)
Apr 02, 2015 76.77 76.75 76.75 76.75 246,300 +0.18(+0.24%)
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.