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 (%)
Jan 29, 2016 47.40 49.47 47.40 49.44 340,355 +2.46(+5.24%)
Jan 28, 2016 47.64 47.97 46.78 46.98 268,000 -0.11(-0.23%)
Jan 27, 2016 47.43 48.60 47.03 47.09 166,236 -0.62(-1.30%)
Jan 26, 2016 47.21 47.99 46.49 47.71 292,686 +1.01(+2.16%)
Jan 25, 2016 48.42 48.85 46.59 46.70 152,698 -1.97(-4.05%)
Jan 22, 2016 48.43 49.12 47.73 48.67 238,755 +1.18(+2.48%)
Jan 21, 2016 48.16 48.46 47.24 47.49 244,868 -0.46(-0.96%)
Jan 20, 2016 47.91 48.10 45.89 47.95 314,484 -0.77(-1.58%)
Jan 19, 2016 49.66 49.66 47.92 48.72 208,181 -0.41(-0.83%)
Jan 15, 2016 49.37 49.13 49.13 49.13 339,700 -1.47(-2.91%)
Jan 14, 2016 51.80 51.88 49.32 50.60 369,605 -1.36(-2.62%)
Jan 13, 2016 53.64 54.11 51.00 51.96 335,876 -1.68(-3.13%)
Jan 12, 2016 52.69 53.68 51.55 53.64 344,763 +1.53(+2.94%)
Jan 11, 2016 52.40 52.70 51.29 52.11 189,043 +0.07(+0.13%)
Jan 08, 2016 54.03 54.21 51.92 52.04 195,469 -1.61(-3.00%)
Jan 07, 2016 54.94 55.41 52.51 53.65 235,030 -2.41(-4.30%)
Jan 06, 2016 57.29 57.29 55.86 56.06 107,430 -2.00(-3.44%)
Jan 05, 2016 59.76 60.10 57.79 58.06 110,032 -1.55(-2.60%)
Jan 04, 2016 59.58 59.73 57.82 59.61 169,192 -0.78(-1.29%)
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%)
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.