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 29, 2017 76.00 76.00 76.00 0 +0.20(+0.26%)
Dec 28, 2017 75.50 76.00 75.05 75.80 96,455 +0.60(+0.80%)
Dec 27, 2017 74.90 75.35 74.85 75.20 151,215 +0.20(+0.27%)
Dec 26, 2017 74.80 75.30 74.72 75.00 155,182 +0.20(+0.27%)
Dec 22, 2017 74.60 75.05 73.75 74.80 154,914 +0.45(+0.61%)
Dec 21, 2017 75.00 75.25 73.60 74.35 217,998 -0.40(-0.54%)
Dec 20, 2017 72.80 75.00 72.30 74.75 211,641 +2.50(+3.46%)
Dec 19, 2017 72.15 72.90 71.75 72.25 157,588 +0.05(+0.07%)
Dec 18, 2017 69.85 73.00 69.80 72.20 242,316 +1.85(+2.63%)
Dec 15, 2017 68.90 71.60 68.70 70.35 518,060 +1.70(+2.48%)
Dec 14, 2017 70.40 70.75 68.55 68.65 195,581 -1.60(-2.28%)
Dec 13, 2017 70.80 71.55 70.20 70.25 212,979 -0.30(-0.43%)
Dec 12, 2017 70.20 71.00 70.10 70.55 120,385 +0.45(+0.64%)
Dec 11, 2017 70.15 71.00 69.95 70.10 92,989 +0.00(+0.00%)
Dec 08, 2017 70.65 71.10 69.75 70.10 179,911 +0.00(+0.00%)
Dec 07, 2017 70.75 71.05 69.60 169,188 +0.00(+0.00%)
Dec 06, 2017 70.50 71.45 70.40 70.85 109,727 +0.00(+0.00%)
Dec 05, 2017 72.80 72.80 70.55 70.85 258,497 -1.45(-2.01%)
Dec 04, 2017 72.30 72.30 72.30 274,231 +0.00(+0.00%)
Dec 01, 2017 71.25 72.90 70.55 72.30 248,253 +0.80(+1.12%)
Nov 30, 2017 70.95 71.90 70.35 71.50 252,122 +1.25(+1.78%)
Nov 29, 2017 69.95 70.70 69.35 70.25 180,598 +0.35(+0.50%)
Nov 28, 2017 67.90 69.95 67.58 69.90 206,105 +2.80(+4.17%)
Nov 27, 2017 66.35 67.40 66.35 67.10 219,646 +0.65(+0.98%)
Nov 24, 2017 66.30 66.85 65.45 66.45 102,158 +0.45(+0.68%)
Nov 22, 2017 65.90 67.15 65.40 66.00 161,054 +0.60(+0.92%)
Nov 21, 2017 65.00 65.50 64.80 65.40 165,525 +0.95(+1.47%)
Nov 20, 2017 64.25 64.60 63.90 64.45 234,905 +0.45(+0.70%)
Nov 17, 2017 64.00 64.55 63.75 64.00 116,292 -0.45(-0.70%)
Nov 16, 2017 63.70 64.92 63.70 64.45 163,199 +1.30(+2.06%)
Nov 15, 2017 62.85 63.62 62.50 63.15 285,061 -0.55(-0.86%)
Nov 14, 2017 63.30 64.00 63.00 63.70 140,675 +0.20(+0.31%)
Nov 13, 2017 62.85 63.65 62.40 63.50 246,194 +0.20(+0.32%)
Nov 10, 2017 63.50 63.95 62.90 63.30 130,459 -0.45(-0.71%)
Nov 09, 2017 63.65 64.80 63.25 63.75 134,684 -0.70(-1.09%)
Nov 08, 2017 65.95 66.60 64.35 64.45 245,229 -1.50(-2.27%)
Nov 07, 2017 66.70 66.95 65.80 65.95 177,823 -0.90(-1.35%)
Nov 06, 2017 66.80 67.25 66.30 66.85 95,800 +0.15(+0.22%)
Nov 03, 2017 68.10 68.10 66.35 66.70 100,507 -1.20(-1.77%)
Nov 02, 2017 67.00 68.25 67.00 67.90 154,696 +0.65(+0.97%)
Nov 01, 2017 69.40 69.45 66.60 67.25 197,353 -1.45(-2.11%)
Oct 31, 2017 68.60 69.05 68.20 68.70 343,200 +0.30(+0.44%)
Oct 30, 2017 68.60 69.05 67.15 68.40 206,686 -0.50(-0.73%)
Oct 27, 2017 68.35 69.25 67.10 68.90 228,225 +0.45(+0.66%)
Oct 26, 2017 66.20 68.75 65.55 68.45 269,872 +2.40(+3.63%)
Oct 25, 2017 74.35 74.35 66.00 66.05 574,856 -9.30(-12.34%)
Oct 24, 2017 83.00 84.95 73.55 75.35 572,353 -11.25(-12.99%)
Oct 23, 2017 87.80 87.95 86.15 86.60 235,776 -1.40(-1.59%)
Oct 20, 2017 88.00 88.60 87.46 88.00 94,313 +1.10(+1.27%)
Oct 19, 2017 86.50 87.30 85.95 86.90 103,182 -0.60(-0.69%)
Oct 18, 2017 87.65 87.95 86.60 87.50 148,590 +0.25(+0.29%)
Oct 17, 2017 86.05 87.85 84.80 87.25 112,924 +1.15(+1.34%)
Oct 16, 2017 86.20 87.05 85.62 86.10 101,292 -0.05(-0.06%)
Oct 13, 2017 86.75 87.15 85.95 86.15 110,787 -0.15(-0.17%)
Oct 12, 2017 85.30 86.75 85.05 86.30 118,384 +1.05(+1.23%)
Oct 11, 2017 85.80 86.85 85.25 85.25 134,324 -0.85(-0.99%)
Oct 10, 2017 86.50 87.15 86.00 86.10 101,197 +0.30(+0.35%)
Oct 09, 2017 86.25 86.85 85.55 85.80 120,681 -0.65(-0.75%)
Oct 06, 2017 86.75 87.50 86.20 86.45 116,841 -0.75(-0.86%)
Oct 05, 2017 87.30 88.20 87.05 87.20 79,805 -0.05(-0.06%)
Oct 04, 2017 88.10 88.30 87.05 87.25 93,202 -0.75(-0.85%)
Oct 03, 2017 87.00 88.10 86.60 88.00 119,867 +0.90(+1.03%)
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.