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 (%)
May 31, 2016 60.38 60.53 59.94 60.20 194,811 +0.12(+0.20%)
May 27, 2016 59.94 60.08 60.08 60.08 134,600 +0.15(+0.25%)
May 26, 2016 59.68 60.09 59.13 59.93 210,298 +0.38(+0.64%)
May 25, 2016 59.04 59.62 58.56 59.55 194,131 +1.01(+1.73%)
May 24, 2016 57.58 58.64 57.23 58.54 142,612 +1.56(+2.74%)
May 23, 2016 56.46 57.23 56.26 56.98 221,915 +0.45(+0.80%)
May 20, 2016 55.80 57.23 55.47 56.53 101,361 +1.01(+1.82%)
May 19, 2016 55.65 56.34 54.97 55.52 122,600 -0.61(-1.09%)
May 18, 2016 56.03 56.94 55.88 56.13 86,722 -0.28(-0.50%)
May 17, 2016 56.78 57.97 56.12 56.41 173,884 -0.61(-1.07%)
May 16, 2016 56.75 57.76 56.37 57.02 142,190 +0.66(+1.17%)
May 13, 2016 57.29 58.23 56.02 56.36 184,070 -1.27(-2.20%)
May 12, 2016 59.12 59.22 57.01 57.63 174,280 -1.00(-1.71%)
May 11, 2016 59.90 60.52 58.41 58.63 211,452 -1.39(-2.32%)
May 10, 2016 59.03 60.20 58.98 60.02 151,195 +1.33(+2.27%)
May 09, 2016 59.91 60.00 58.65 58.69 171,913 -1.22(-2.04%)
May 06, 2016 59.31 60.32 59.16 59.91 372,825 +0.27(+0.45%)
May 05, 2016 60.96 61.37 59.59 59.64 199,332 -1.01(-1.67%)
May 04, 2016 61.20 61.99 60.07 60.65 269,880 -0.83(-1.35%)
May 03, 2016 61.45 62.87 60.69 61.48 346,170 -0.87(-1.40%)
May 02, 2016 62.34 62.41 61.06 62.35 462,241 +0.05(+0.08%)
Apr 29, 2016 62.08 62.48 61.34 62.30 478,064 +0.05(+0.08%)
Apr 28, 2016 61.38 62.68 61.02 62.25 367,440 +0.05(+0.08%)
Apr 27, 2016 61.92 63.49 61.65 62.20 349,401 +0.00(+0.00%)
Apr 26, 2016 60.96 62.71 59.25 62.20 645,564 +4.06(+6.98%)
Apr 25, 2016 57.31 58.33 57.15 58.14 509,945 +0.83(+1.45%)
Apr 22, 2016 56.10 57.74 56.10 57.31 293,062 +1.53(+2.74%)
Apr 21, 2016 56.20 56.23 55.58 55.78 130,862 -0.19(-0.34%)
Apr 20, 2016 54.60 56.16 54.33 55.97 201,561 +1.57(+2.89%)
Apr 19, 2016 53.99 54.60 53.68 54.40 275,414 +0.71(+1.32%)
Apr 18, 2016 53.15 54.18 52.72 53.69 297,328 +0.28(+0.52%)
Apr 15, 2016 53.56 53.84 53.07 53.41 125,397 -0.18(-0.34%)
Apr 14, 2016 53.70 53.85 52.98 53.59 134,804 -0.25(-0.46%)
Apr 13, 2016 51.30 53.99 51.30 53.84 279,650 +3.03(+5.96%)
Apr 12, 2016 50.35 51.47 50.35 50.81 343,416 +0.46(+0.91%)
Apr 11, 2016 50.91 51.76 50.05 50.35 199,340 -0.30(-0.59%)
Apr 08, 2016 50.53 51.99 50.19 50.65 200,229 +0.75(+1.50%)
Apr 07, 2016 50.81 51.25 49.29 49.90 272,987 -1.35(-2.63%)
Apr 06, 2016 50.52 51.48 49.69 51.25 212,779 +0.64(+1.26%)
Apr 05, 2016 50.77 51.25 50.37 50.61 159,329 -0.65(-1.27%)
Apr 04, 2016 52.42 52.67 50.94 51.26 179,553 -1.22(-2.32%)
Apr 01, 2016 51.59 52.57 51.12 52.48 177,678 +0.37(+0.71%)
Mar 31, 2016 51.99 52.37 51.19 52.11 219,731 +0.04(+0.08%)
Mar 30, 2016 51.94 52.49 51.32 52.07 187,188 +0.62(+1.21%)
Mar 29, 2016 50.20 51.52 49.78 51.45 242,236 +0.95(+1.88%)
Mar 28, 2016 51.19 51.45 49.79 50.50 269,725 -0.44(-0.86%)
Mar 24, 2016 49.06 50.94 50.94 50.94 301,200 +1.47(+2.97%)
Mar 23, 2016 50.19 50.37 48.94 49.47 241,298 -1.05(-2.08%)
Mar 22, 2016 49.77 50.71 49.40 50.52 201,705 +0.58(+1.16%)
Mar 21, 2016 50.43 50.54 48.92 49.94 322,989 -0.69(-1.36%)
Mar 18, 2016 50.20 50.79 49.43 50.63 439,170 +0.70(+1.40%)
Mar 17, 2016 48.21 50.25 47.72 49.93 340,516 +1.55(+3.20%)
Mar 16, 2016 46.72 48.54 46.72 48.38 341,890 +1.38(+2.94%)
Mar 15, 2016 46.80 47.10 46.10 47.00 205,555 -0.11(-0.23%)
Mar 14, 2016 47.16 47.43 46.70 47.11 162,838 -0.26(-0.55%)
Mar 11, 2016 47.30 47.90 46.94 47.37 130,404 +0.58(+1.24%)
Mar 10, 2016 46.77 46.96 45.67 46.79 200,437 +0.32(+0.69%)
Mar 09, 2016 47.07 47.95 46.19 46.47 231,093 -0.17(-0.36%)
Mar 08, 2016 46.94 47.56 45.87 46.64 286,127 -0.69(-1.46%)
Mar 07, 2016 45.74 47.33 45.50 47.33 326,585 +1.42(+3.09%)
Mar 04, 2016 45.25 46.02 44.69 45.91 219,522 +0.94(+2.09%)
Mar 03, 2016 44.06 45.05 44.06 44.97 206,325 +0.97(+2.20%)
Mar 02, 2016 43.43 44.06 43.27 44.00 169,741 +0.46(+1.06%)
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.