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 (%)
Oct 31, 2014 84.99 85.27 84.08 85.17 342,541 +1.50(+1.79%)
Oct 30, 2014 82.55 83.96 81.80 83.67 256,811 +0.86(+1.04%)
Oct 29, 2014 84.89 85.50 82.35 82.81 430,265 -2.08(-2.45%)
Oct 28, 2014 83.47 85.29 81.80 84.89 306,828 +1.53(+1.84%)
Oct 27, 2014 82.68 83.61 83.39 83.36 152,566 -0.03(-0.04%)
Oct 24, 2014 82.88 83.65 81.93 83.39 185,484 +0.72(+0.87%)
Oct 23, 2014 81.74 83.99 81.38 82.67 252,170 +1.78(+2.20%)
Oct 22, 2014 82.46 83.12 80.86 80.89 137,131 -1.60(-1.94%)
Oct 21, 2014 80.40 82.91 79.91 82.49 205,120 +2.79(+3.50%)
Oct 20, 2014 79.05 79.05 78.78 79.70 181,297 +0.52(+0.66%)
Oct 17, 2014 79.43 80.39 78.52 79.18 199,358 +0.62(+0.79%)
Oct 16, 2014 77.28 79.72 77.28 78.56 167,935 +0.12(+0.15%)
Oct 15, 2014 77.43 78.95 75.81 78.44 335,662 -0.05(-0.06%)
Oct 14, 2014 77.27 78.71 76.93 78.49 259,530 +1.92(+2.51%)
Oct 13, 2014 78.67 79.37 76.32 76.57 288,004 -1.93(-2.46%)
Oct 10, 2014 80.58 81.40 78.43 78.50 335,498 -2.63(-3.24%)
Oct 09, 2014 84.39 84.45 80.51 81.13 391,733 -3.69(-4.35%)
Oct 08, 2014 83.58 84.92 82.20 84.82 257,303 +0.86(+1.02%)
Oct 07, 2014 85.02 85.76 83.90 83.96 130,014 -1.80(-2.10%)
Oct 06, 2014 85.41 86.72 85.10 85.76 219,219 +0.35(+0.41%)
Oct 03, 2014 85.43 85.87 84.66 85.41 210,255 +0.94(+1.11%)
Oct 02, 2014 84.07 84.75 82.40 84.47 197,460 +0.28(+0.33%)
Oct 01, 2014 84.58 85.09 83.76 84.19 332,236 -0.65(-0.77%)
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%)
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.