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, 2019 53.80 53.80 52.94 53.36 161,500 -1.56(-2.84%)
May 30, 2019 55.63 55.77 54.37 54.92 117,367 -0.53(-0.96%)
May 29, 2019 54.85 55.66 54.48 55.45 129,907 -0.25(-0.45%)
May 28, 2019 56.85 57.23 55.67 55.70 113,571 -0.84(-1.49%)
May 24, 2019 56.65 56.65 56.02 56.54 126,200 +0.61(+1.09%)
May 23, 2019 56.07 56.22 55.00 55.93 142,063 -1.16(-2.03%)
May 22, 2019 57.90 58.13 57.04 57.09 79,328 -1.28(-2.19%)
May 21, 2019 57.84 58.72 57.69 58.37 90,674 +1.16(+2.03%)
May 20, 2019 56.95 57.66 56.58 57.21 153,674 -0.51(-0.88%)
May 17, 2019 57.45 58.63 57.26 57.72 155,600 -0.51(-0.88%)
May 16, 2019 57.98 58.95 57.80 58.23 226,117 +0.31(+0.54%)
May 15, 2019 57.35 58.21 57.22 57.92 131,335 -0.20(-0.34%)
May 14, 2019 57.52 58.52 57.24 58.12 156,859 +0.95(+1.66%)
May 13, 2019 57.93 58.53 57.00 57.17 113,802 -2.79(-4.65%)
May 10, 2019 59.66 60.14 58.23 59.96 156,100 +0.07(+0.12%)
May 09, 2019 59.65 60.32 58.24 59.89 174,376 -0.42(-0.70%)
May 08, 2019 61.60 61.92 60.30 60.31 167,008 -1.39(-2.25%)
May 07, 2019 61.72 62.42 61.04 61.70 146,638 -1.13(-1.80%)
May 06, 2019 61.79 62.87 61.37 62.83 154,331 -1.08(-1.69%)
May 03, 2019 61.62 63.92 61.62 63.91 193,300 +2.50(+4.07%)
May 02, 2019 62.10 62.41 60.72 61.41 173,224 -0.68(-1.10%)
May 01, 2019 63.14 63.26 61.98 62.09 258,244 -0.78(-1.24%)
Apr 30, 2019 62.40 63.21 61.50 62.87 207,225 +0.56(+0.90%)
Apr 29, 2019 61.90 62.94 61.85 62.31 150,376 +0.50(+0.81%)
Apr 26, 2019 60.02 61.86 59.95 61.81 149,400 +1.70(+2.83%)
Apr 25, 2019 62.78 62.78 60.04 60.11 203,878 -2.59(-4.13%)
Apr 24, 2019 65.55 65.55 62.13 62.70 394,814 -4.01(-6.01%)
Apr 23, 2019 64.72 68.96 64.72 66.71 415,346 +5.77(+9.47%)
Apr 22, 2019 60.80 61.31 60.25 60.94 133,532 -0.42(-0.68%)
Apr 18, 2019 61.66 62.13 61.10 61.36 115,000 -0.51(-0.82%)
Apr 17, 2019 61.79 62.05 61.04 61.87 112,786 +0.49(+0.80%)
Apr 16, 2019 61.11 61.62 60.74 61.38 86,840 +0.63(+1.04%)
Apr 15, 2019 60.81 60.81 60.10 60.75 82,502 +0.02(+0.03%)
Apr 12, 2019 60.54 60.89 59.96 60.73 83,500 +0.74(+1.23%)
Apr 11, 2019 60.66 61.16 59.87 59.99 78,648 -0.47(-0.78%)
Apr 10, 2019 58.42 60.62 58.28 60.46 161,946 +1.85(+3.16%)
Apr 09, 2019 59.94 60.18 58.56 58.61 116,096 -1.70(-2.82%)
Apr 08, 2019 59.91 60.48 59.63 60.31 70,581 +0.40(+0.67%)
Apr 05, 2019 59.16 59.98 58.94 59.91 88,300 +0.83(+1.40%)
Apr 04, 2019 58.04 59.65 58.04 59.08 74,321 +0.92(+1.58%)
Apr 03, 2019 58.75 59.23 58.02 58.16 82,851 +0.05(+0.09%)
Apr 02, 2019 58.27 58.55 57.34 58.11 128,377 -0.10(-0.17%)
Apr 01, 2019 56.87 58.41 56.75 58.21 98,851 +2.10(+3.74%)
Mar 29, 2019 56.29 56.63 55.47 56.11 157,900 +0.53(+0.95%)
Mar 28, 2019 54.83 55.83 54.45 55.58 95,970 +0.82(+1.50%)
Mar 27, 2019 54.90 55.68 53.81 54.76 109,817 -0.21(-0.38%)
Mar 26, 2019 54.98 55.71 54.24 54.97 167,012 +0.48(+0.88%)
Mar 25, 2019 54.55 55.12 53.67 54.49 136,194 -0.13(-0.24%)
Mar 22, 2019 56.91 57.20 54.47 54.62 182,900 -2.81(-4.89%)
Mar 21, 2019 56.47 58.00 56.47 57.43 135,994 +0.74(+1.31%)
Mar 20, 2019 57.01 57.49 55.76 56.69 159,870 -0.59(-1.03%)
Mar 19, 2019 57.47 57.93 57.01 57.28 117,570 +0.15(+0.26%)
Mar 18, 2019 56.55 57.26 56.19 57.13 99,805 +0.83(+1.47%)
Mar 15, 2019 56.55 57.48 56.19 56.30 277,000 -0.09(-0.16%)
Mar 14, 2019 57.43 57.43 56.27 56.39 69,574 -1.38(-2.39%)
Mar 13, 2019 57.33 58.12 57.29 57.77 120,063 +0.62(+1.08%)
Mar 12, 2019 56.53 57.61 56.30 57.15 157,257 +0.79(+1.40%)
Mar 11, 2019 55.75 56.72 55.56 56.36 143,660 +0.94(+1.70%)
Mar 08, 2019 54.87 55.60 54.79 55.42 106,500 -0.08(-0.14%)
Mar 07, 2019 57.18 57.18 55.20 55.50 158,143 -1.91(-3.33%)
Mar 06, 2019 58.00 58.27 57.00 57.41 387,922 -0.68(-1.17%)
Mar 05, 2019 58.91 58.98 58.02 58.09 149,226 -0.81(-1.38%)
Mar 04, 2019 59.53 59.64 58.33 58.90 427,452 -0.44(-0.74%)
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.