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 (%)
Jan 31, 2017 85.00 88.00 82.88 85.50 548,398 +4.35(+5.36%)
Jan 30, 2017 82.05 82.55 80.65 81.15 322,350 -1.80(-2.17%)
Jan 27, 2017 83.20 83.30 82.50 82.95 163,446 -0.10(-0.12%)
Jan 26, 2017 83.15 83.65 82.50 83.05 281,568 -0.10(-0.12%)
Jan 25, 2017 81.85 83.50 81.05 83.15 249,355 +2.60(+3.23%)
Jan 24, 2017 79.25 81.80 78.80 80.55 242,367 +1.80(+2.29%)
Jan 23, 2017 78.20 79.05 77.50 78.75 108,366 +0.25(+0.32%)
Jan 20, 2017 78.15 79.25 77.95 78.50 230,547 +0.55(+0.71%)
Jan 19, 2017 80.50 81.00 77.60 77.95 336,170 -2.05(-2.56%)
Jan 18, 2017 78.90 80.58 78.45 80.00 164,473 +1.55(+1.98%)
Jan 17, 2017 81.55 81.55 78.10 78.45 178,603 -3.55(-4.33%)
Jan 13, 2017 82.00 82.00 82.00 0 +0.90(+1.11%)
Jan 12, 2017 82.30 82.30 78.90 81.10 121,731 -1.25(-1.52%)
Jan 11, 2017 81.05 82.80 80.95 82.35 129,073 +1.65(+2.04%)
Jan 10, 2017 80.25 81.30 79.55 80.70 181,546 +0.80(+1.00%)
Jan 09, 2017 80.90 81.10 79.25 79.90 134,715 -1.30(-1.60%)
Jan 06, 2017 82.55 82.60 81.15 81.20 80,675 -1.00(-1.22%)
Jan 05, 2017 83.10 83.90 81.35 82.20 69,870 -1.20(-1.44%)
Jan 04, 2017 82.70 83.55 82.45 83.40 134,005 +1.50(+1.83%)
Jan 03, 2017 81.50 82.95 80.70 81.90 95,426 +0.85(+1.05%)
Dec 30, 2016 81.05 81.05 81.05 0 -0.90(-1.10%)
Dec 29, 2016 81.45 82.05 80.90 81.95 62,195 +0.90(+1.11%)
Dec 28, 2016 83.30 83.30 80.60 81.05 67,762 -1.85(-2.23%)
Dec 27, 2016 81.95 82.90 81.95 82.90 68,004 +1.10(+1.34%)
Dec 23, 2016 81.80 81.80 81.80 0 +0.30(+0.37%)
Dec 22, 2016 83.65 83.65 81.39 81.50 76,625 -2.15(-2.57%)
Dec 21, 2016 83.55 83.95 82.65 83.65 109,322 +0.15(+0.18%)
Dec 20, 2016 80.50 83.55 80.12 83.50 284,278 +3.10(+3.86%)
Dec 19, 2016 80.60 80.90 79.30 80.40 139,004 -0.20(-0.25%)
Dec 16, 2016 82.25 82.75 80.25 80.60 333,816 -1.20(-1.47%)
Dec 15, 2016 81.50 82.65 81.10 81.80 171,286 +0.40(+0.49%)
Dec 14, 2016 81.80 82.55 80.35 81.40 83,978 -0.60(-0.73%)
Dec 13, 2016 82.10 84.00 80.45 82.00 253,335 +0.75(+0.92%)
Dec 12, 2016 81.80 82.10 80.45 81.25 152,702 -0.70(-0.85%)
Dec 09, 2016 83.45 84.00 81.30 81.95 136,257 -1.50(-1.80%)
Dec 08, 2016 83.15 84.05 82.35 83.45 377,134 +0.65(+0.79%)
Dec 07, 2016 81.05 83.50 80.85 82.80 268,373 +1.95(+2.41%)
Dec 06, 2016 79.05 81.00 78.15 80.85 271,065 +1.60(+2.02%)
Dec 05, 2016 78.30 79.80 78.10 79.25 198,389 +2.25(+2.92%)
Dec 02, 2016 76.95 78.00 76.80 77.00 94,232 -1.65(-2.10%)
Dec 01, 2016 78.30 79.20 78.15 78.65 159,002 +0.50(+0.64%)
Nov 30, 2016 78.90 79.95 78.10 78.15 132,155 -0.40(-0.51%)
Nov 29, 2016 79.35 79.42 78.25 78.55 239,247 -0.70(-0.88%)
Nov 28, 2016 79.70 79.70 78.80 79.25 146,716 -0.55(-0.69%)
Nov 25, 2016 79.75 79.95 79.30 79.80 43,222 +0.15(+0.19%)
Nov 23, 2016 79.65 79.65 79.65 0 +1.65(+2.12%)
Nov 22, 2016 77.80 78.20 77.20 78.00 134,959 +0.70(+0.91%)
Nov 21, 2016 78.20 78.60 76.92 77.30 149,202 -0.75(-0.96%)
Nov 18, 2016 78.35 78.40 77.45 78.05 159,893 -0.20(-0.26%)
Nov 17, 2016 78.30 78.40 77.60 78.25 236,243 -0.05(-0.06%)
Nov 16, 2016 77.95 78.55 76.35 78.30 234,958 -0.05(-0.06%)
Nov 15, 2016 74.60 78.40 73.60 78.35 354,737 +4.10(+5.52%)
Nov 14, 2016 73.70 75.45 73.70 74.25 194,601 +1.25(+1.71%)
Nov 11, 2016 70.50 73.15 69.80 73.00 293,747 +2.65(+3.77%)
Nov 10, 2016 69.65 72.15 69.60 70.35 268,395 +1.35(+1.96%)
Nov 09, 2016 65.20 69.40 65.20 69.00 166,405 +2.75(+4.15%)
Nov 08, 2016 66.20 66.50 65.40 66.25 111,784 -0.35(-0.53%)
Nov 07, 2016 65.45 66.90 65.35 66.60 137,198 +2.80(+4.39%)
Nov 04, 2016 63.70 65.05 63.40 63.80 143,250 +0.10(+0.16%)
Nov 03, 2016 64.35 64.65 63.50 63.70 131,311 -0.50(-0.78%)
Nov 02, 2016 64.50 65.45 63.85 64.20 126,394 -0.70(-1.08%)
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.