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, 2014 105.75 107.30 105.32 106.95 292,792 +1.50(+1.42%)
Feb 27, 2014 105.24 106.27 104.71 105.45 259,719 -0.28(-0.26%)
Feb 26, 2014 105.93 106.12 105.29 105.73 176,210 +0.21(+0.20%)
Feb 25, 2014 103.99 105.88 103.32 105.52 311,185 +1.31(+1.26%)
Feb 24, 2014 105.89 106.74 103.28 104.21 727,936 -2.02(-1.90%)
Feb 21, 2014 106.04 110.00 104.69 106.23 1,296,251 +1.26(+1.20%)
Feb 20, 2014 102.94 115.84 102.94 104.97 1,208,505 +2.12(+2.06%)
Feb 19, 2014 101.65 103.85 101.65 102.85 280,653 +0.86(+0.84%)
Feb 18, 2014 99.90 102.43 99.62 101.99 471,142 +2.39(+2.40%)
Feb 14, 2014 97.83 99.60 99.60 99.60 421,500 +1.92(+1.97%)
Feb 13, 2014 94.46 97.78 94.41 97.68 354,373 +2.78(+2.93%)
Feb 12, 2014 92.61 95.15 92.52 94.90 302,126 +2.88(+3.13%)
Feb 11, 2014 90.58 92.45 90.16 92.02 278,263 +1.09(+1.20%)
Feb 10, 2014 90.28 91.08 89.05 90.93 301,965 +0.74(+0.82%)
Feb 07, 2014 89.67 90.76 89.63 90.19 437,181 +0.78(+0.87%)
Feb 06, 2014 89.92 91.47 88.79 89.41 721,096 -0.14(-0.16%)
Feb 05, 2014 91.62 92.47 89.18 89.55 477,570 -3.19(-3.44%)
Feb 04, 2014 88.75 93.18 88.43 92.74 603,588 +7.07(+8.25%)
Feb 03, 2014 87.53 88.09 84.55 85.67 300,422 -2.05(-2.34%)
Jan 31, 2014 87.23 88.70 87.08 87.72 253,279 -1.23(-1.38%)
Jan 30, 2014 88.79 89.60 88.23 88.95 280,922 +0.62(+0.70%)
Jan 29, 2014 89.37 90.39 88.07 88.33 223,617 -1.54(-1.71%)
Jan 28, 2014 89.69 89.90 89.11 89.87 246,485 +0.17(+0.19%)
Jan 27, 2014 91.41 91.49 89.30 89.70 173,071 -1.39(-1.53%)
Jan 24, 2014 92.38 92.62 90.82 91.09 207,754 -2.04(-2.19%)
Jan 23, 2014 93.35 93.48 92.37 93.13 162,511 -0.43(-0.46%)
Jan 22, 2014 93.65 93.78 93.32 93.56 95,405 -0.01(-0.01%)
Jan 21, 2014 94.29 94.75 93.00 93.57 163,786 +0.07(+0.07%)
Jan 17, 2014 94.23 93.50 93.50 93.50 221,300 -0.98(-1.04%)
Jan 16, 2014 94.08 94.87 93.67 94.48 185,534 +0.15(+0.16%)
Jan 15, 2014 93.39 94.85 92.75 94.33 239,641 +0.94(+1.01%)
Jan 14, 2014 92.54 93.54 92.30 93.39 184,197 +1.30(+1.41%)
Jan 13, 2014 92.88 94.12 91.73 92.09 129,076 -1.13(-1.21%)
Jan 10, 2014 91.72 93.52 90.96 93.22 194,440 +1.53(+1.67%)
Jan 09, 2014 91.58 92.02 90.95 91.69 118,342 +0.19(+0.21%)
Jan 08, 2014 90.33 91.75 90.09 91.50 287,300 +0.90(+0.99%)
Jan 07, 2014 89.40 90.78 89.37 90.60 152,128 +1.32(+1.48%)
Jan 06, 2014 89.66 90.23 88.61 89.28 127,181 -0.33(-0.37%)
Jan 03, 2014 88.57 90.23 88.57 89.61 140,845 +1.05(+1.19%)
Jan 02, 2014 89.35 89.91 87.98 88.56 136,807 -1.28(-1.42%)
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%)
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.