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 30, 2014 102.75 103.20 101.15 103.00 308,631 +0.42(+0.41%)
May 29, 2014 101.12 102.76 100.61 102.58 246,873 +1.53(+1.51%)
May 28, 2014 100.09 101.20 100.00 101.05 179,786 +0.75(+0.75%)
May 27, 2014 99.78 100.84 99.06 100.30 168,449 +1.01(+1.02%)
May 23, 2014 97.09 99.29 99.29 99.29 253,200 +2.11(+2.17%)
May 22, 2014 95.31 97.36 95.31 97.18 118,969 +2.17(+2.28%)
May 21, 2014 94.72 95.33 93.72 95.01 284,539 +0.51(+0.54%)
May 20, 2014 96.46 96.52 94.18 94.50 209,975 -2.02(-2.09%)
May 19, 2014 95.22 97.32 94.99 96.52 183,002 +1.17(+1.23%)
May 16, 2014 95.09 95.78 94.55 95.35 194,694 +0.05(+0.05%)
May 15, 2014 94.91 95.56 93.40 95.30 120,296 -0.21(-0.22%)
May 14, 2014 97.05 97.64 95.35 95.51 95,122 -1.59(-1.64%)
May 13, 2014 98.22 98.91 96.86 97.10 92,323 -1.36(-1.38%)
May 12, 2014 95.79 98.73 95.77 98.46 242,647 +2.96(+3.10%)
May 09, 2014 95.17 96.88 94.58 95.50 154,752 -0.16(-0.17%)
May 08, 2014 96.09 97.68 95.30 95.66 154,620 -0.39(-0.41%)
May 07, 2014 96.04 96.16 94.71 96.05 151,564 -0.10(-0.10%)
May 06, 2014 97.37 97.84 95.69 96.15 237,429 -1.39(-1.43%)
May 05, 2014 96.92 98.27 96.14 97.54 182,518 -0.29(-0.30%)
May 02, 2014 98.28 99.59 97.33 97.83 139,287 -0.13(-0.13%)
May 01, 2014 98.00 99.86 96.73 97.96 378,149 -0.02(-0.02%)
Apr 30, 2014 97.64 99.06 97.28 97.98 450,319 -0.40(-0.41%)
Apr 29, 2014 96.75 99.72 95.78 98.38 572,999 +4.57(+4.87%)
Apr 28, 2014 94.79 95.63 92.79 93.81 283,082 -1.00(-1.05%)
Apr 25, 2014 96.41 97.78 94.66 94.81 275,625 -2.25(-2.32%)
Apr 24, 2014 97.39 97.63 95.50 97.06 185,723 -0.11(-0.11%)
Apr 23, 2014 97.98 98.34 96.78 97.17 186,238 -0.93(-0.95%)
Apr 22, 2014 96.87 98.76 96.23 98.10 199,583 +1.38(+1.43%)
Apr 21, 2014 97.73 98.25 96.19 96.72 206,414 -1.07(-1.09%)
Apr 17, 2014 97.60 97.79 97.79 97.79 98,700 +0.04(+0.04%)
Apr 16, 2014 97.46 98.33 96.76 97.75 160,150 +0.64(+0.66%)
Apr 15, 2014 96.41 97.71 94.83 97.11 148,544 +1.31(+1.37%)
Apr 14, 2014 97.44 97.44 94.86 95.80 174,483 -0.89(-0.92%)
Apr 11, 2014 96.89 98.16 96.07 96.69 283,460 -1.12(-1.15%)
Apr 10, 2014 99.71 100.00 96.97 97.81 511,708 -2.05(-2.05%)
Apr 09, 2014 98.24 99.97 97.34 99.86 222,128 +2.25(+2.31%)
Apr 08, 2014 96.77 98.02 95.30 97.61 266,364 +0.89(+0.92%)
Apr 07, 2014 98.87 98.87 95.98 96.72 262,356 -2.34(-2.36%)
Apr 04, 2014 99.89 101.26 98.44 99.06 420,606 +0.18(+0.18%)
Apr 03, 2014 100.27 100.76 98.47 98.88 274,655 -0.93(-0.93%)
Apr 02, 2014 96.89 100.29 95.86 99.81 667,753 +3.36(+3.48%)
Apr 01, 2014 101.57 105.84 93.15 96.45 1,903,276 -5.07(-4.99%)
Mar 31, 2014 99.14 101.89 99.14 101.52 173,873 +3.03(+3.08%)
Mar 28, 2014 99.66 101.41 98.47 98.49 202,221 -1.05(-1.05%)
Mar 27, 2014 100.16 100.24 99.13 99.54 145,546 -0.43(-0.43%)
Mar 26, 2014 102.03 102.03 99.96 99.97 165,328 -1.17(-1.16%)
Mar 25, 2014 102.22 102.64 100.58 101.14 210,922 -0.20(-0.20%)
Mar 24, 2014 102.35 102.47 100.41 101.34 157,036 -0.53(-0.52%)
Mar 21, 2014 102.93 103.72 101.46 101.87 308,470 -1.02(-0.99%)
Mar 20, 2014 103.20 103.84 102.21 102.89 435,241 -0.37(-0.36%)
Mar 19, 2014 104.63 104.70 102.55 103.26 318,138 -1.01(-0.97%)
Mar 18, 2014 103.64 104.53 102.98 104.27 345,438 +1.02(+0.99%)
Mar 17, 2014 103.39 103.72 103.03 103.25 277,792 +0.25(+0.24%)
Mar 14, 2014 102.64 103.80 102.51 103.00 207,651 +0.31(+0.30%)
Mar 13, 2014 105.50 105.89 101.99 102.69 235,620 -2.31(-2.20%)
Mar 12, 2014 103.53 105.27 102.78 105.00 363,883 +1.15(+1.11%)
Mar 11, 2014 105.60 106.33 103.78 103.85 240,886 -1.94(-1.83%)
Mar 10, 2014 106.59 107.38 105.34 105.79 192,357 -1.18(-1.10%)
Mar 07, 2014 107.22 107.25 105.93 106.97 176,966 +0.00(+0.00%)
Mar 06, 2014 107.44 107.84 106.33 106.97 156,532 -0.18(-0.17%)
Mar 05, 2014 107.02 107.78 106.21 107.15 212,895 -0.36(-0.33%)
Mar 04, 2014 107.71 108.44 106.76 107.51 291,779 +0.89(+0.83%)
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.