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 (%)
Sep 30, 2014 85.93 86.28 84.82 84.84 248,811 -0.91(-1.06%)
Sep 29, 2014 85.08 86.09 85.08 85.75 118,849 -0.30(-0.35%)
Sep 26, 2014 85.18 86.72 85.06 86.05 141,133 +1.03(+1.21%)
Sep 25, 2014 85.97 85.97 84.64 85.02 178,976 -0.97(-1.13%)
Sep 24, 2014 86.21 86.31 85.11 85.99 112,775 +0.12(+0.14%)
Sep 23, 2014 86.71 86.98 85.56 85.87 139,431 -0.90(-1.04%)
Sep 22, 2014 87.82 87.82 86.25 86.77 236,282 -1.31(-1.49%)
Sep 19, 2014 88.53 88.94 86.97 88.08 343,296 -0.43(-0.49%)
Sep 18, 2014 88.49 89.14 88.20 88.51 139,635 +0.22(+0.25%)
Sep 17, 2014 87.49 88.64 87.16 88.29 239,207 +0.86(+0.98%)
Sep 16, 2014 88.94 89.06 87.06 87.43 397,816 -1.86(-2.08%)
Sep 15, 2014 90.95 90.97 88.94 89.29 209,832 -1.85(-2.03%)
Sep 12, 2014 90.63 91.66 90.46 91.14 250,603 +0.65(+0.72%)
Sep 11, 2014 86.89 91.04 86.89 90.49 259,439 +3.33(+3.82%)
Sep 10, 2014 87.52 87.82 86.76 87.16 194,218 -0.13(-0.15%)
Sep 09, 2014 88.39 88.41 86.70 87.29 211,753 -0.99(-1.12%)
Sep 08, 2014 88.58 89.18 87.74 88.28 240,898 -0.30(-0.34%)
Sep 05, 2014 88.75 89.28 88.08 88.58 167,080 -0.61(-0.68%)
Sep 04, 2014 90.20 90.63 88.92 89.19 183,907 -0.64(-0.71%)
Sep 03, 2014 90.60 90.60 89.40 89.83 186,749 -0.10(-0.11%)
Sep 02, 2014 89.72 90.69 89.48 89.93 249,819 +0.70(+0.78%)
Aug 29, 2014 88.77 89.23 89.23 89.23 251,000 +0.83(+0.94%)
Aug 28, 2014 88.38 89.18 87.56 88.40 169,335 -0.22(-0.25%)
Aug 27, 2014 88.61 89.14 87.96 88.62 218,611 +0.05(+0.06%)
Aug 26, 2014 88.05 89.20 87.87 88.57 269,466 +0.90(+1.03%)
Aug 25, 2014 86.48 87.84 86.33 87.67 231,579 +1.52(+1.76%)
Aug 22, 2014 85.77 86.55 85.28 86.15 169,331 +0.12(+0.14%)
Aug 21, 2014 86.53 86.78 85.33 86.03 276,182 -0.06(-0.07%)
Aug 20, 2014 87.06 87.18 85.39 86.09 345,987 -1.06(-1.22%)
Aug 19, 2014 87.85 87.85 87.13 87.15 177,081 -0.05(-0.06%)
Aug 18, 2014 87.28 87.67 86.85 87.20 224,715 +0.89(+1.03%)
Aug 15, 2014 86.81 86.81 84.44 86.31 449,736 +0.32(+0.37%)
Aug 14, 2014 87.09 86.32 85.48 85.99 583,138 -0.33(-0.38%)
Aug 13, 2014 91.47 91.47 86.06 86.32 635,452 -4.76(-5.23%)
Aug 12, 2014 91.06 91.44 90.06 91.08 157,254 -0.22(-0.24%)
Aug 11, 2014 90.07 91.83 90.07 91.30 285,203 +2.36(+2.65%)
Aug 08, 2014 88.84 89.92 88.77 88.94 171,413 -0.04(-0.04%)
Aug 07, 2014 90.68 91.48 88.58 88.98 227,670 -1.12(-1.24%)
Aug 06, 2014 87.64 90.33 87.31 90.10 297,916 +2.14(+2.43%)
Aug 05, 2014 87.21 88.24 87.14 87.96 208,378 +0.13(+0.15%)
Aug 04, 2014 86.14 88.46 85.75 87.83 393,147 +2.16(+2.52%)
Aug 01, 2014 86.07 86.34 85.19 85.67 190,553 -0.30(-0.35%)
Jul 31, 2014 87.34 87.84 85.67 85.97 243,734 -2.42(-2.74%)
Jul 30, 2014 88.77 89.38 87.99 88.39 227,304 -0.21(-0.24%)
Jul 29, 2014 92.40 92.46 88.31 88.60 566,419 -5.37(-5.71%)
Jul 28, 2014 95.02 95.02 93.61 93.97 191,127 -0.79(-0.83%)
Jul 25, 2014 95.10 95.38 94.36 94.76 109,502 -1.12(-1.17%)
Jul 24, 2014 96.79 97.53 95.70 95.88 162,318 -0.74(-0.77%)
Jul 23, 2014 97.05 97.05 96.11 96.62 127,602 -0.25(-0.26%)
Jul 22, 2014 95.95 97.08 95.27 96.87 146,348 +1.33(+1.39%)
Jul 21, 2014 95.52 95.95 94.77 95.54 88,184 -0.54(-0.56%)
Jul 18, 2014 95.01 96.39 95.01 96.08 116,016 +0.92(+0.97%)
Jul 17, 2014 95.91 96.44 94.86 95.16 108,298 -1.24(-1.29%)
Jul 16, 2014 97.38 97.85 96.25 96.40 122,516 -0.52(-0.54%)
Jul 15, 2014 97.26 97.68 96.34 96.92 156,679 -0.34(-0.35%)
Jul 14, 2014 97.42 97.42 96.49 97.26 156,747 +0.49(+0.51%)
Jul 11, 2014 97.72 97.72 96.42 96.77 116,765 -0.86(-0.88%)
Jul 10, 2014 97.46 98.35 97.07 97.63 133,964 -2.03(-2.04%)
Jul 09, 2014 100.39 100.50 99.35 99.66 143,219 -0.35(-0.35%)
Jul 08, 2014 102.74 102.90 99.88 100.01 176,818 -3.00(-2.91%)
Jul 07, 2014 102.45 103.47 101.85 103.01 245,420 +0.12(+0.12%)
Jul 03, 2014 101.70 102.89 102.89 102.89 92,400 +1.45(+1.43%)
Jul 02, 2014 101.45 101.76 101.06 101.44 108,500 -0.36(-0.35%)
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.