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 31, 2013 89.67 89.84 89.84 89.84 162,000 +0.25(+0.28%)
Dec 30, 2013 89.64 89.82 89.35 89.59 64,536 -0.13(-0.14%)
Dec 27, 2013 89.21 90.22 89.18 89.72 104,340 +0.37(+0.41%)
Dec 26, 2013 89.65 90.23 88.92 89.35 73,645 +0.04(+0.04%)
Dec 24, 2013 88.75 89.90 88.75 89.31 46,983 +0.53(+0.60%)
Dec 23, 2013 88.78 89.33 88.34 88.78 151,110 +0.23(+0.26%)
Dec 20, 2013 87.41 88.65 87.19 88.55 334,731 +1.14(+1.30%)
Dec 19, 2013 86.94 88.02 86.49 87.41 123,837 +0.18(+0.21%)
Dec 18, 2013 85.99 87.49 85.44 87.23 200,349 +1.13(+1.31%)
Dec 17, 2013 85.77 86.37 85.22 86.10 97,047 +0.49(+0.57%)
Dec 16, 2013 84.92 86.06 84.71 85.61 111,061 +0.97(+1.15%)
Dec 13, 2013 84.82 85.19 83.62 84.64 119,579 +0.14(+0.17%)
Dec 12, 2013 85.03 85.14 84.01 84.50 110,091 -0.40(-0.47%)
Dec 11, 2013 85.88 85.88 84.20 84.90 164,288 -0.83(-0.97%)
Dec 10, 2013 86.74 87.43 85.70 85.73 201,923 -1.03(-1.19%)
Dec 09, 2013 87.53 87.53 86.33 86.76 275,529 -0.60(-0.69%)
Dec 06, 2013 86.94 87.45 85.57 87.36 255,481 +1.63(+1.90%)
Dec 05, 2013 84.35 85.73 84.20 85.73 191,227 +1.11(+1.31%)
Dec 04, 2013 84.06 84.65 83.81 84.63 299,912 +0.29(+0.35%)
Dec 03, 2013 83.57 84.37 83.26 84.33 202,556 +0.41(+0.48%)
Dec 02, 2013 83.71 85.00 82.59 83.93 243,926 +0.31(+0.37%)
Nov 29, 2013 83.58 84.14 83.18 83.61 74,555 +0.50(+0.60%)
Nov 27, 2013 83.14 83.93 82.32 83.11 123,277 +0.22(+0.26%)
Nov 26, 2013 83.47 84.33 81.98 82.90 177,875 +0.88(+1.07%)
Nov 25, 2013 82.10 82.55 81.66 82.02 53,987 -0.06(-0.07%)
Nov 22, 2013 82.00 82.11 81.23 82.07 55,467 +0.26(+0.32%)
Nov 21, 2013 80.24 81.86 80.24 81.81 122,909 +1.87(+2.34%)
Nov 20, 2013 79.97 80.11 79.04 79.94 121,226 +0.15(+0.19%)
Nov 19, 2013 81.26 81.45 79.64 79.78 87,562 -1.46(-1.79%)
Nov 18, 2013 81.61 81.96 80.83 81.24 93,919 -0.29(-0.36%)
Nov 15, 2013 80.72 81.68 80.44 81.53 99,334 +0.55(+0.68%)
Nov 14, 2013 81.07 81.07 80.19 80.98 68,152 +0.05(+0.06%)
Nov 13, 2013 80.38 81.00 80.37 80.94 64,518 -0.02(-0.02%)
Nov 12, 2013 80.37 81.02 80.03 80.96 42,483 +0.27(+0.34%)
Nov 11, 2013 79.97 80.76 79.66 80.68 75,872 +0.46(+0.58%)
Nov 08, 2013 79.33 80.39 78.91 80.22 125,797 +0.78(+0.99%)
Nov 07, 2013 80.54 80.72 79.24 79.43 145,788 -0.99(-1.23%)
Nov 06, 2013 81.25 81.45 80.10 80.43 96,675 -0.53(-0.65%)
Nov 05, 2013 81.02 81.39 80.15 80.96 145,557 -0.67(-0.82%)
Nov 04, 2013 80.38 81.74 79.71 81.63 172,678 +1.34(+1.67%)
Nov 01, 2013 80.68 81.31 79.67 80.28 270,972 -0.58(-0.71%)
Oct 31, 2013 80.73 81.49 80.60 80.86 269,873 +0.15(+0.19%)
Oct 30, 2013 82.17 82.29 80.54 80.71 156,615 -1.17(-1.43%)
Oct 29, 2013 81.62 82.34 81.18 81.88 100,427 +0.61(+0.74%)
Oct 28, 2013 81.16 81.36 80.70 81.28 84,069 -0.02(-0.02%)
Oct 25, 2013 80.40 81.33 80.11 81.30 152,497 +0.66(+0.82%)
Oct 24, 2013 80.47 80.93 79.80 80.63 151,812 +0.30(+0.38%)
Oct 23, 2013 80.09 80.97 79.19 80.33 203,836 -0.42(-0.52%)
Oct 22, 2013 75.92 82.40 75.92 80.75 751,806 -3.01(-3.59%)
Oct 21, 2013 84.19 84.27 83.27 83.76 267,759 -0.52(-0.62%)
Oct 18, 2013 83.57 84.31 83.08 84.28 152,977 +1.17(+1.41%)
Oct 17, 2013 82.43 83.10 82.39 83.10 208,352 +0.32(+0.39%)
Oct 16, 2013 82.66 83.07 82.34 82.78 121,167 +0.71(+0.86%)
Oct 15, 2013 82.69 83.52 81.45 82.07 230,263 -1.05(-1.26%)
Oct 14, 2013 82.81 83.76 82.81 83.12 131,438 -0.11(-0.14%)
Oct 11, 2013 82.72 83.51 82.72 83.24 200,266 +0.09(+0.11%)
Oct 10, 2013 82.54 83.29 82.54 83.14 115,751 +1.64(+2.01%)
Oct 09, 2013 82.62 82.62 80.74 81.51 161,452 -0.93(-1.12%)
Oct 08, 2013 83.01 83.51 82.03 82.43 160,871 -0.43(-0.51%)
Oct 07, 2013 82.46 83.41 82.29 82.86 81,435 -0.61(-0.74%)
Oct 04, 2013 82.11 83.62 81.95 83.47 154,309 +1.81(+2.21%)
Oct 03, 2013 82.89 82.89 81.23 81.67 158,346 -1.62(-1.94%)
Oct 02, 2013 84.13 84.13 82.56 83.28 96,207 -0.34(-0.41%)
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.