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 (%)
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%)
Nov 01, 2016 66.20 66.35 64.20 64.90 106,655 -0.85(-1.29%)
Oct 31, 2016 66.00 66.17 64.86 65.75 136,301 +0.05(+0.08%)
Oct 28, 2016 65.35 66.45 65.15 65.70 159,775 +0.70(+1.08%)
Oct 27, 2016 66.80 66.80 64.80 65.00 181,538 +0.10(+0.15%)
Oct 26, 2016 64.35 66.25 64.35 64.90 230,225 +0.50(+0.78%)
Oct 25, 2016 61.60 64.45 61.10 64.40 222,920 +3.65(+6.01%)
Oct 24, 2016 61.55 62.20 60.45 60.75 114,483 +0.10(+0.16%)
Oct 21, 2016 60.00 61.17 59.95 60.65 108,481 -0.15(-0.25%)
Oct 20, 2016 60.90 61.95 60.75 60.80 155,134 -0.45(-0.73%)
Oct 19, 2016 60.95 61.55 60.65 61.25 160,404 +0.35(+0.57%)
Oct 18, 2016 61.65 61.65 60.55 60.90 90,292 +0.10(+0.16%)
Oct 17, 2016 60.85 61.30 60.20 60.80 72,518 +0.00(+0.00%)
Oct 14, 2016 60.45 61.53 60.45 60.80 156,492 +0.97(+1.62%)
Oct 13, 2016 60.15 60.36 58.99 59.83 108,816 -1.14(-1.87%)
Oct 12, 2016 61.15 61.23 60.36 60.97 97,114 -0.23(-0.38%)
Oct 11, 2016 62.61 62.73 60.78 61.20 89,231 -1.78(-2.83%)
Oct 10, 2016 63.10 64.41 62.74 62.98 145,326 +0.76(+1.22%)
Oct 07, 2016 63.88 63.88 60.86 62.22 190,737 -1.51(-2.37%)
Oct 06, 2016 63.85 64.03 62.76 63.73 101,757 -0.21(-0.33%)
Oct 05, 2016 63.97 64.36 63.08 63.94 222,959 +0.61(+0.96%)
Oct 04, 2016 64.14 64.90 63.17 63.33 147,064 -0.75(-1.17%)
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.