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 (%)
Feb 28, 2017 83.25 83.45 82.55 83.30 227,961 -0.50(-0.60%)
Feb 27, 2017 82.10 84.15 81.80 83.80 291,287 +1.60(+1.95%)
Feb 24, 2017 82.00 82.45 81.60 82.20 123,900 -1.00(-1.20%)
Feb 23, 2017 84.95 85.15 82.70 83.20 136,534 -1.50(-1.77%)
Feb 22, 2017 84.90 85.12 84.40 84.70 172,266 -0.55(-0.65%)
Feb 21, 2017 85.30 85.70 84.75 85.25 224,911 +0.40(+0.47%)
Feb 17, 2017 84.85 84.85 84.85 0 +0.35(+0.41%)
Feb 16, 2017 84.45 84.55 83.25 84.50 122,181 +0.15(+0.18%)
Feb 15, 2017 84.40 84.75 83.40 84.35 144,327 -0.25(-0.30%)
Feb 14, 2017 83.80 85.05 83.10 84.60 167,447 +0.45(+0.53%)
Feb 13, 2017 85.00 85.22 83.80 84.15 156,761 -0.80(-0.94%)
Feb 10, 2017 84.25 84.95 83.40 84.95 115,434 +1.20(+1.43%)
Feb 09, 2017 82.65 84.50 82.65 83.75 93,932 +1.50(+1.82%)
Feb 08, 2017 82.60 82.95 81.45 82.25 156,985 -0.60(-0.72%)
Feb 07, 2017 83.05 83.50 82.05 82.85 142,791 +0.05(+0.06%)
Feb 06, 2017 83.30 84.35 82.55 82.80 114,185 -1.20(-1.43%)
Feb 03, 2017 83.95 85.00 83.40 84.00 177,798 +1.00(+1.20%)
Feb 02, 2017 82.00 83.05 81.45 83.00 328,308 -0.85(-1.01%)
Feb 01, 2017 85.45 87.33 83.00 83.85 334,052 -1.65(-1.93%)
Jan 31, 2017 85.00 88.00 82.88 85.50 548,398 +4.35(+5.36%)
Jan 30, 2017 82.05 82.55 80.65 81.15 322,350 -1.80(-2.17%)
Jan 27, 2017 83.20 83.30 82.50 82.95 163,446 -0.10(-0.12%)
Jan 26, 2017 83.15 83.65 82.50 83.05 281,568 -0.10(-0.12%)
Jan 25, 2017 81.85 83.50 81.05 83.15 249,355 +2.60(+3.23%)
Jan 24, 2017 79.25 81.80 78.80 80.55 242,367 +1.80(+2.29%)
Jan 23, 2017 78.20 79.05 77.50 78.75 108,366 +0.25(+0.32%)
Jan 20, 2017 78.15 79.25 77.95 78.50 230,547 +0.55(+0.71%)
Jan 19, 2017 80.50 81.00 77.60 77.95 336,170 -2.05(-2.56%)
Jan 18, 2017 78.90 80.58 78.45 80.00 164,473 +1.55(+1.98%)
Jan 17, 2017 81.55 81.55 78.10 78.45 178,603 -3.55(-4.33%)
Jan 13, 2017 82.00 82.00 82.00 0 +0.90(+1.11%)
Jan 12, 2017 82.30 82.30 78.90 81.10 121,731 -1.25(-1.52%)
Jan 11, 2017 81.05 82.80 80.95 82.35 129,073 +1.65(+2.04%)
Jan 10, 2017 80.25 81.30 79.55 80.70 181,546 +0.80(+1.00%)
Jan 09, 2017 80.90 81.10 79.25 79.90 134,715 -1.30(-1.60%)
Jan 06, 2017 82.55 82.60 81.15 81.20 80,675 -1.00(-1.22%)
Jan 05, 2017 83.10 83.90 81.35 82.20 69,870 -1.20(-1.44%)
Jan 04, 2017 82.70 83.55 82.45 83.40 134,005 +1.50(+1.83%)
Jan 03, 2017 81.50 82.95 80.70 81.90 95,426 +0.85(+1.05%)
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%)
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.