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, 2015 60.48 60.39 60.39 60.39 138,900 -0.29(-0.48%)
Dec 30, 2015 60.48 61.02 59.98 60.68 151,453 -0.02(-0.03%)
Dec 29, 2015 60.78 61.29 59.81 60.70 146,837 +0.42(+0.70%)
Dec 28, 2015 60.79 61.11 59.73 60.28 121,814 -0.73(-1.20%)
Dec 24, 2015 61.11 61.01 61.01 61.01 67,400 -0.24(-0.39%)
Dec 23, 2015 60.44 61.52 60.08 61.25 172,394 +1.31(+2.19%)
Dec 22, 2015 58.91 60.42 58.23 59.94 186,139 +1.18(+2.01%)
Dec 21, 2015 59.07 59.36 58.18 58.76 120,598 +0.25(+0.43%)
Dec 18, 2015 59.41 59.51 57.74 58.51 290,088 -1.30(-2.17%)
Dec 17, 2015 61.80 61.85 59.68 59.81 116,359 -1.79(-2.91%)
Dec 16, 2015 61.64 62.33 61.00 61.60 210,151 +0.46(+0.75%)
Dec 15, 2015 61.00 61.45 60.61 61.14 112,366 +0.56(+0.92%)
Dec 14, 2015 61.84 62.35 60.33 60.58 174,736 -1.23(-1.99%)
Dec 11, 2015 61.39 61.89 61.15 61.81 222,173 -0.27(-0.43%)
Dec 10, 2015 61.03 62.31 60.91 62.08 114,015 +0.69(+1.12%)
Dec 09, 2015 61.93 62.76 60.98 61.39 133,640 -0.67(-1.08%)
Dec 08, 2015 63.56 63.56 61.54 62.06 159,251 -2.15(-3.35%)
Dec 07, 2015 66.25 66.25 64.11 64.21 116,623 -2.33(-3.50%)
Dec 04, 2015 65.74 67.00 65.09 66.54 133,052 +0.95(+1.45%)
Dec 03, 2015 67.96 67.96 65.42 65.59 133,344 -1.90(-2.82%)
Dec 02, 2015 68.24 68.66 67.36 67.49 100,434 -0.95(-1.39%)
Dec 01, 2015 68.56 68.86 67.94 68.44 116,011 +0.28(+0.41%)
Nov 30, 2015 68.00 68.36 67.58 68.16 103,864 +0.33(+0.49%)
Nov 27, 2015 67.45 67.97 67.20 67.83 35,171 +0.22(+0.33%)
Nov 25, 2015 67.04 67.61 67.61 67.61 63,900 +0.41(+0.61%)
Nov 24, 2015 66.85 67.72 66.11 67.20 90,292 +0.03(+0.04%)
Nov 23, 2015 66.65 67.87 66.31 67.17 125,873 +0.16(+0.24%)
Nov 20, 2015 66.37 67.31 66.22 67.01 99,988 +1.09(+1.65%)
Nov 19, 2015 64.71 65.97 64.27 65.92 174,032 +1.40(+2.17%)
Nov 18, 2015 64.24 64.65 63.61 64.52 86,615 +0.58(+0.91%)
Nov 17, 2015 64.60 65.09 63.86 63.94 91,865 -0.50(-0.78%)
Nov 16, 2015 63.64 64.62 63.45 64.44 89,798 +0.83(+1.30%)
Nov 13, 2015 64.00 64.34 63.33 63.61 120,158 -0.82(-1.27%)
Nov 12, 2015 66.41 66.89 64.37 64.43 111,401 -2.56(-3.82%)
Nov 11, 2015 66.61 67.52 66.33 66.99 153,057 +0.45(+0.68%)
Nov 10, 2015 67.31 67.63 66.39 66.54 244,202 -1.07(-1.58%)
Nov 09, 2015 69.78 69.95 67.34 67.61 125,470 -2.45(-3.50%)
Nov 06, 2015 68.97 70.09 68.08 70.06 180,706 +0.68(+0.98%)
Nov 05, 2015 69.40 69.81 68.47 69.38 111,318 +0.03(+0.04%)
Nov 04, 2015 69.92 70.29 69.24 69.35 150,934 -0.44(-0.63%)
Nov 03, 2015 68.75 70.29 68.75 69.79 228,939 +0.65(+0.94%)
Nov 02, 2015 68.68 69.45 68.46 69.14 243,603 +0.56(+0.82%)
Oct 30, 2015 69.20 69.69 68.56 68.58 174,466 -0.51(-0.74%)
Oct 29, 2015 68.01 69.52 68.01 69.09 192,582 +0.81(+1.19%)
Oct 28, 2015 67.42 68.53 66.66 68.28 265,746 +0.94(+1.40%)
Oct 27, 2015 64.97 68.48 64.64 67.34 368,910 +1.95(+2.98%)
Oct 26, 2015 64.85 65.76 64.24 65.39 249,116 +0.59(+0.91%)
Oct 23, 2015 64.63 65.16 64.07 64.80 139,605 +0.79(+1.23%)
Oct 22, 2015 62.15 64.38 62.15 64.01 134,080 +2.09(+3.38%)
Oct 21, 2015 61.98 62.44 61.61 61.92 194,470 -0.22(-0.35%)
Oct 20, 2015 61.47 62.38 61.15 62.14 162,665 +0.58(+0.94%)
Oct 19, 2015 60.51 61.61 60.07 61.56 167,091 +0.44(+0.72%)
Oct 16, 2015 62.94 62.94 60.20 61.12 125,884 -1.75(-2.78%)
Oct 15, 2015 62.22 62.95 61.23 62.87 133,825 +0.72(+1.16%)
Oct 14, 2015 62.24 63.01 61.71 62.15 106,050 +0.01(+0.02%)
Oct 13, 2015 62.40 63.56 62.06 62.14 96,316 -0.75(-1.19%)
Oct 12, 2015 63.61 63.68 62.62 62.89 107,657 -0.66(-1.04%)
Oct 09, 2015 63.67 63.94 62.90 63.55 141,328 +0.13(+0.20%)
Oct 08, 2015 61.34 63.80 61.34 63.42 205,214 +1.84(+2.99%)
Oct 07, 2015 61.16 62.24 60.71 61.58 195,561 +0.85(+1.40%)
Oct 06, 2015 59.54 60.98 59.19 60.73 249,753 +1.27(+2.14%)
Oct 05, 2015 58.31 59.56 58.31 59.46 151,144 +1.73(+3.00%)
Oct 02, 2015 56.12 57.74 55.71 57.73 152,408 +1.07(+1.89%)
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.