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, 2019 92.72 92.72 92.00 92.10 279,800 -0.64(-0.69%)
Dec 30, 2019 93.03 93.33 92.36 92.74 382,931 -0.23(-0.25%)
Dec 27, 2019 91.94 93.95 91.77 92.97 971,800 +2.64(+2.92%)
Dec 26, 2019 90.16 90.39 89.71 90.33 221,429 +0.30(+0.33%)
Dec 24, 2019 89.25 90.15 89.12 90.03 872,800 +2.44(+2.79%)
Dec 23, 2019 87.87 87.87 87.38 87.59 294,738 -0.38(-0.43%)
Dec 20, 2019 88.89 88.89 87.21 87.97 856,500 -0.62(-0.70%)
Dec 19, 2019 88.27 88.90 88.10 88.59 599,230 +0.22(+0.25%)
Dec 18, 2019 89.12 89.28 88.01 88.37 540,901 -0.77(-0.86%)
Dec 17, 2019 89.03 89.56 88.60 89.14 405,436 +0.58(+0.65%)
Dec 16, 2019 89.29 89.73 88.28 88.56 557,164 -0.28(-0.32%)
Dec 13, 2019 89.71 89.71 88.31 88.84 530,300 -1.01(-1.12%)
Dec 12, 2019 89.15 90.34 88.91 89.85 655,784 +0.50(+0.56%)
Dec 11, 2019 89.48 89.50 88.95 89.35 305,014 +0.08(+0.09%)
Dec 10, 2019 88.77 89.52 88.70 89.27 662,258 +0.49(+0.55%)
Dec 09, 2019 88.82 89.08 88.66 88.78 350,087 -0.21(-0.24%)
Dec 06, 2019 89.46 89.79 88.94 88.99 1,103,900 +0.19(+0.21%)
Dec 05, 2019 88.22 89.28 87.92 88.80 2,311,859 +0.80(+0.91%)
Dec 04, 2019 85.42 86.10 84.90 88.00 1,232,273 +3.08(+3.63%)
Dec 03, 2019 84.00 84.96 83.64 84.92 1,072,766 +0.26(+0.31%)
Dec 02, 2019 85.84 86.00 84.66 84.66 649,577 -1.18(-1.37%)
Nov 29, 2019 86.07 86.11 85.23 85.84 166,800 -0.69(-0.80%)
Nov 27, 2019 85.90 86.53 85.32 86.53 594,200 +0.63(+0.73%)
Nov 26, 2019 85.64 86.11 84.97 85.90 345,017 +0.25(+0.29%)
Nov 25, 2019 86.17 86.28 84.38 85.65 986,669 -0.63(-0.73%)
Nov 22, 2019 85.07 86.50 84.54 86.28 1,780,100 +0.85(+0.99%)
Nov 21, 2019 85.61 85.89 85.11 85.43 342,653 -0.31(-0.36%)
Nov 20, 2019 84.75 85.83 84.75 85.74 421,074 +0.46(+0.54%)
Nov 19, 2019 85.48 85.48 84.88 85.28 287,137 +0.04(+0.05%)
Nov 18, 2019 86.16 86.16 85.23 85.24 329,266 -0.96(-1.11%)
Nov 15, 2019 85.91 86.24 85.09 86.20 509,600 +0.71(+0.83%)
Nov 14, 2019 84.94 85.71 84.90 85.49 211,605 +0.37(+0.43%)
Nov 13, 2019 85.26 85.59 84.57 85.12 360,458 -0.66(-0.77%)
Nov 12, 2019 85.43 85.78 85.05 85.78 274,961 +0.64(+0.75%)
Nov 11, 2019 84.91 85.71 84.86 85.14 330,457 -0.16(-0.19%)
Nov 08, 2019 84.75 85.59 84.53 85.30 345,200 +0.31(+0.36%)
Nov 07, 2019 84.86 85.54 84.66 84.99 587,834 +0.90(+1.07%)
Nov 06, 2019 84.73 85.16 83.29 84.09 1,015,810 -0.66(-0.78%)
Nov 05, 2019 85.15 86.67 84.67 84.75 864,710 +0.19(+0.22%)
Nov 04, 2019 85.32 86.40 84.31 84.56 919,186 -0.21(-0.25%)
Nov 01, 2019 83.72 84.77 83.59 84.77 1,372,600 +2.02(+2.44%)
Oct 31, 2019 83.04 83.88 82.14 82.75 1,341,372 -0.67(-0.80%)
Oct 30, 2019 81.41 84.10 81.40 83.42 3,887,125 +12.02(+16.83%)
Oct 29, 2019 71.04 71.79 70.95 71.40 146,717 +0.29(+0.41%)
Oct 28, 2019 70.19 71.41 70.19 71.11 148,922 +1.21(+1.73%)
Oct 25, 2019 69.34 70.55 69.23 69.90 114,700 +0.11(+0.16%)
Oct 24, 2019 70.04 70.24 68.62 69.79 127,862 -0.39(-0.56%)
Oct 23, 2019 70.51 70.88 69.62 70.18 107,240 -0.86(-1.21%)
Oct 22, 2019 69.19 71.33 69.11 71.04 148,497 +1.72(+2.48%)
Oct 21, 2019 69.47 70.30 69.18 69.32 161,594 +0.67(+0.98%)
Oct 18, 2019 68.89 69.39 68.23 68.65 122,900 -0.68(-0.98%)
Oct 17, 2019 68.89 69.34 68.36 69.33 163,872 +1.02(+1.49%)
Oct 16, 2019 68.47 69.04 68.11 68.31 175,923 -0.07(-0.10%)
Oct 15, 2019 67.80 68.75 67.46 68.38 221,720 +0.67(+0.99%)
Oct 14, 2019 68.14 68.17 67.48 67.71 166,145 -0.88(-1.28%)
Oct 11, 2019 68.56 70.48 67.84 68.59 143,600 +1.43(+2.13%)
Oct 10, 2019 67.19 67.78 66.72 67.16 106,182 +0.13(+0.19%)
Oct 09, 2019 67.03 67.60 66.58 67.03 179,389 +0.57(+0.86%)
Oct 08, 2019 66.50 67.20 65.95 66.46 253,557 -1.01(-1.50%)
Oct 07, 2019 67.44 68.10 66.64 67.47 148,211 -0.23(-0.34%)
Oct 04, 2019 67.23 67.77 66.54 67.70 187,400 +0.18(+0.27%)
Oct 03, 2019 67.64 68.00 66.68 67.52 202,188 -0.07(-0.10%)
Oct 02, 2019 67.69 68.28 67.24 67.59 258,587 -0.95(-1.39%)
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.