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 (%)
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%)
Oct 01, 2013 82.66 84.22 82.17 83.62 126,863 +0.71(+0.86%)
Sep 30, 2013 81.67 82.97 81.60 82.91 163,469 +0.54(+0.65%)
Sep 27, 2013 82.47 83.01 82.03 82.38 117,824 -0.82(-0.99%)
Sep 26, 2013 84.11 84.26 82.66 83.20 168,005 -0.40(-0.48%)
Sep 25, 2013 84.02 84.76 83.49 83.60 94,483 -0.19(-0.23%)
Sep 24, 2013 83.26 84.33 82.47 83.78 76,868 +0.57(+0.68%)
Sep 23, 2013 83.30 83.36 82.48 83.22 110,822 -0.09(-0.10%)
Sep 20, 2013 83.75 84.63 83.07 83.30 241,166 -0.52(-0.62%)
Sep 19, 2013 83.84 84.13 83.52 83.82 100,995 +0.06(+0.07%)
Sep 18, 2013 83.74 83.98 82.19 83.77 162,764 -0.20(-0.24%)
Sep 17, 2013 83.01 83.97 82.78 83.96 87,549 +0.79(+0.96%)
Sep 16, 2013 83.08 83.61 82.50 83.17 116,581 +0.78(+0.95%)
Sep 13, 2013 82.91 82.91 81.39 82.38 147,528 -0.04(-0.05%)
Sep 12, 2013 83.14 83.25 82.00 82.42 115,016 -0.54(-0.65%)
Sep 11, 2013 83.12 83.60 82.60 82.96 141,667 -0.36(-0.43%)
Sep 10, 2013 83.06 84.56 82.73 83.32 157,446 +0.79(+0.96%)
Sep 09, 2013 81.03 82.97 81.03 82.53 113,164 +2.03(+2.53%)
Sep 06, 2013 80.63 81.35 78.98 80.49 95,150 +0.13(+0.16%)
Sep 05, 2013 80.42 81.05 80.03 80.36 167,562 -0.22(-0.27%)
Sep 04, 2013 79.45 80.64 79.28 80.58 106,790 +1.40(+1.77%)
Sep 03, 2013 79.94 80.71 78.45 79.18 106,677 +0.14(+0.18%)
Aug 30, 2013 79.64 79.64 78.15 79.04 154,269 -0.69(-0.87%)
Aug 29, 2013 79.38 79.96 79.13 79.73 145,071 +0.30(+0.38%)
Aug 28, 2013 79.29 79.86 79.16 79.42 84,448 +0.10(+0.13%)
Aug 27, 2013 79.46 79.85 78.93 79.32 201,292 -0.93(-1.16%)
Aug 26, 2013 80.71 81.38 80.23 80.25 67,673 -0.37(-0.46%)
Aug 23, 2013 81.13 81.13 80.27 80.62 84,611 -0.35(-0.43%)
Aug 22, 2013 79.63 81.07 79.63 80.97 86,112 +1.39(+1.75%)
Aug 21, 2013 79.71 80.30 79.08 79.58 125,983 -0.45(-0.57%)
Aug 20, 2013 79.37 80.34 79.05 80.03 116,747 +0.97(+1.23%)
Aug 19, 2013 80.04 80.16 79.04 79.06 108,189 -0.89(-1.11%)
Aug 16, 2013 79.23 80.14 79.23 79.94 199,512 +0.40(+0.50%)
Aug 15, 2013 79.81 80.10 79.34 79.55 236,575 -1.98(-2.42%)
Aug 14, 2013 81.80 81.91 81.37 81.52 167,017 -0.43(-0.52%)
Aug 13, 2013 82.00 82.15 81.17 81.95 178,728 +0.09(+0.10%)
Aug 12, 2013 80.90 81.93 80.50 81.86 116,287 +0.50(+0.62%)
Aug 09, 2013 80.83 81.82 80.46 81.36 174,021 +0.39(+0.48%)
Aug 08, 2013 80.40 81.40 80.40 80.98 147,442 +0.79(+0.99%)
Aug 07, 2013 80.34 80.89 79.91 80.18 109,162 -0.44(-0.54%)
Aug 06, 2013 81.46 81.62 80.30 80.62 159,236 -0.91(-1.11%)
Aug 05, 2013 81.06 81.58 80.26 81.52 187,929 +0.30(+0.37%)
Aug 02, 2013 80.29 81.28 80.14 81.22 343,433 +0.79(+0.99%)
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.