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, 2016 63.00 64.65 62.65 64.50 158,965 +1.92(+3.07%)
Sep 29, 2016 62.56 63.09 62.22 62.58 121,164 -0.30(-0.48%)
Sep 28, 2016 61.71 63.01 61.65 62.88 139,772 +1.35(+2.19%)
Sep 27, 2016 60.86 61.82 60.80 61.53 103,588 +0.67(+1.10%)
Sep 26, 2016 61.32 61.92 60.82 60.86 77,657 -1.24(-2.00%)
Sep 23, 2016 61.82 62.62 61.35 62.10 109,432 +0.04(+0.06%)
Sep 22, 2016 60.55 62.11 60.55 62.06 140,476 +1.92(+3.19%)
Sep 21, 2016 59.40 60.36 59.38 60.14 112,257 +1.19(+2.02%)
Sep 20, 2016 60.68 60.73 58.90 58.95 85,720 -1.49(-2.47%)
Sep 19, 2016 59.78 61.29 59.78 60.44 106,186 +1.12(+1.89%)
Sep 16, 2016 60.09 60.17 59.22 59.32 161,080 -0.96(-1.59%)
Sep 15, 2016 58.91 60.29 58.64 60.28 84,323 +1.54(+2.62%)
Sep 14, 2016 59.27 59.72 58.55 58.74 105,820 -0.56(-0.94%)
Sep 13, 2016 59.83 60.36 58.99 59.30 151,143 -1.18(-1.95%)
Sep 12, 2016 59.49 60.86 59.49 60.48 152,261 +0.49(+0.82%)
Sep 09, 2016 62.64 62.64 59.97 59.99 133,697 -3.30(-5.21%)
Sep 08, 2016 63.62 63.78 62.73 63.29 122,535 -0.47(-0.74%)
Sep 07, 2016 64.25 64.32 63.08 63.76 193,168 -0.75(-1.16%)
Sep 06, 2016 65.96 65.96 64.30 64.51 83,805 -1.13(-1.72%)
Sep 02, 2016 65.00 65.64 65.64 65.64 117,200 +0.92(+1.42%)
Sep 01, 2016 63.90 64.77 63.14 64.72 139,511 +0.78(+1.22%)
Aug 31, 2016 64.30 64.38 63.38 63.94 152,842 -0.25(-0.39%)
Aug 30, 2016 63.78 64.70 63.78 64.19 152,705 +0.35(+0.55%)
Aug 29, 2016 62.38 64.14 62.38 63.84 93,239 +0.92(+1.46%)
Aug 26, 2016 63.04 63.95 62.39 62.92 56,679 +0.10(+0.16%)
Aug 25, 2016 62.48 63.17 62.09 62.82 64,015 -0.01(-0.02%)
Aug 24, 2016 62.98 63.41 62.77 62.83 62,453 -0.30(-0.48%)
Aug 23, 2016 63.59 63.99 63.05 63.13 91,180 +0.12(+0.19%)
Aug 22, 2016 62.91 63.90 62.53 63.01 107,955 -0.29(-0.46%)
Aug 19, 2016 63.10 64.08 62.56 63.30 125,079 -0.12(-0.19%)
Aug 18, 2016 62.82 63.83 62.66 63.42 132,369 +0.78(+1.25%)
Aug 17, 2016 62.53 63.09 62.37 62.64 105,030 -0.10(-0.16%)
Aug 16, 2016 63.13 63.37 62.52 62.74 79,662 -0.42(-0.66%)
Aug 15, 2016 62.00 63.76 62.00 63.16 124,336 +1.40(+2.27%)
Aug 12, 2016 61.31 61.90 60.77 61.76 76,039 +0.45(+0.73%)
Aug 11, 2016 60.98 61.72 60.75 61.31 98,373 +0.59(+0.97%)
Aug 10, 2016 60.98 61.12 60.13 60.72 125,237 -0.04(-0.07%)
Aug 09, 2016 60.46 61.16 60.24 60.76 125,759 +0.16(+0.26%)
Aug 08, 2016 60.46 61.17 60.35 60.60 113,435 +0.32(+0.53%)
Aug 05, 2016 57.96 60.52 57.96 60.28 351,652 +2.90(+5.05%)
Aug 04, 2016 57.40 58.16 57.13 57.38 166,361 +0.11(+0.19%)
Aug 03, 2016 57.09 57.59 56.23 57.27 194,213 +0.30(+0.53%)
Aug 02, 2016 59.49 59.49 56.88 56.97 272,125 -2.49(-4.19%)
Aug 01, 2016 61.45 61.45 59.27 59.46 146,925 -1.82(-2.97%)
Jul 29, 2016 60.84 61.75 60.12 61.28 219,804 +0.43(+0.71%)
Jul 28, 2016 60.89 61.09 60.00 60.85 148,477 -0.28(-0.46%)
Jul 27, 2016 60.18 61.30 60.10 61.13 189,139 +0.90(+1.49%)
Jul 26, 2016 57.52 60.26 57.35 60.23 167,912 +1.53(+2.61%)
Jul 25, 2016 58.56 58.99 58.23 58.70 145,790 -0.15(-0.25%)
Jul 22, 2016 58.25 58.98 57.84 58.85 124,209 +0.48(+0.82%)
Jul 21, 2016 58.05 58.40 57.49 58.37 136,106 +0.26(+0.45%)
Jul 20, 2016 57.21 58.47 56.82 58.11 147,620 +1.12(+1.97%)
Jul 19, 2016 57.28 57.57 56.35 56.99 144,321 -0.63(-1.09%)
Jul 18, 2016 57.55 57.92 57.42 57.62 103,157 -0.11(-0.19%)
Jul 15, 2016 57.14 57.80 56.59 57.73 100,616 +1.05(+1.85%)
Jul 14, 2016 56.51 56.91 56.11 56.68 137,097 +0.84(+1.50%)
Jul 13, 2016 56.54 56.64 55.45 55.84 150,349 -0.45(-0.80%)
Jul 12, 2016 55.97 56.75 55.30 56.29 233,304 +0.98(+1.77%)
Jul 11, 2016 54.97 55.45 54.77 55.31 96,254 +0.55(+1.00%)
Jul 08, 2016 53.22 55.09 52.42 54.76 152,809 +2.34(+4.46%)
Jul 07, 2016 52.23 53.18 51.84 52.42 116,294 +0.51(+0.98%)
Jul 06, 2016 51.87 52.28 51.50 51.91 173,788 -0.25(-0.48%)
Jul 05, 2016 53.62 53.81 52.07 52.16 132,390 -1.93(-3.57%)
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.