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 (%)
Aug 31, 2016 64.30 64.38 63.38 63.94 152,842 -0.25(-0.39%)
Aug 30, 2016 63.78 64.70 63.78 64.19 152,705 +0.35(+0.55%)
Aug 29, 2016 62.38 64.14 62.38 63.84 93,239 +0.92(+1.46%)
Aug 26, 2016 63.04 63.95 62.39 62.92 56,679 +0.10(+0.16%)
Aug 25, 2016 62.48 63.17 62.09 62.82 64,015 -0.01(-0.02%)
Aug 24, 2016 62.98 63.41 62.77 62.83 62,453 -0.30(-0.48%)
Aug 23, 2016 63.59 63.99 63.05 63.13 91,180 +0.12(+0.19%)
Aug 22, 2016 62.91 63.90 62.53 63.01 107,955 -0.29(-0.46%)
Aug 19, 2016 63.10 64.08 62.56 63.30 125,079 -0.12(-0.19%)
Aug 18, 2016 62.82 63.83 62.66 63.42 132,369 +0.78(+1.25%)
Aug 17, 2016 62.53 63.09 62.37 62.64 105,030 -0.10(-0.16%)
Aug 16, 2016 63.13 63.37 62.52 62.74 79,662 -0.42(-0.66%)
Aug 15, 2016 62.00 63.76 62.00 63.16 124,336 +1.40(+2.27%)
Aug 12, 2016 61.31 61.90 60.77 61.76 76,039 +0.45(+0.73%)
Aug 11, 2016 60.98 61.72 60.75 61.31 98,373 +0.59(+0.97%)
Aug 10, 2016 60.98 61.12 60.13 60.72 125,237 -0.04(-0.07%)
Aug 09, 2016 60.46 61.16 60.24 60.76 125,759 +0.16(+0.26%)
Aug 08, 2016 60.46 61.17 60.35 60.60 113,435 +0.32(+0.53%)
Aug 05, 2016 57.96 60.52 57.96 60.28 351,652 +2.90(+5.05%)
Aug 04, 2016 57.40 58.16 57.13 57.38 166,361 +0.11(+0.19%)
Aug 03, 2016 57.09 57.59 56.23 57.27 194,213 +0.30(+0.53%)
Aug 02, 2016 59.49 59.49 56.88 56.97 272,125 -2.49(-4.19%)
Aug 01, 2016 61.45 61.45 59.27 59.46 146,925 -1.82(-2.97%)
Jul 29, 2016 60.84 61.75 60.12 61.28 219,804 +0.43(+0.71%)
Jul 28, 2016 60.89 61.09 60.00 60.85 148,477 -0.28(-0.46%)
Jul 27, 2016 60.18 61.30 60.10 61.13 189,139 +0.90(+1.49%)
Jul 26, 2016 57.52 60.26 57.35 60.23 167,912 +1.53(+2.61%)
Jul 25, 2016 58.56 58.99 58.23 58.70 145,790 -0.15(-0.25%)
Jul 22, 2016 58.25 58.98 57.84 58.85 124,209 +0.48(+0.82%)
Jul 21, 2016 58.05 58.40 57.49 58.37 136,106 +0.26(+0.45%)
Jul 20, 2016 57.21 58.47 56.82 58.11 147,620 +1.12(+1.97%)
Jul 19, 2016 57.28 57.57 56.35 56.99 144,321 -0.63(-1.09%)
Jul 18, 2016 57.55 57.92 57.42 57.62 103,157 -0.11(-0.19%)
Jul 15, 2016 57.14 57.80 56.59 57.73 100,616 +1.05(+1.85%)
Jul 14, 2016 56.51 56.91 56.11 56.68 137,097 +0.84(+1.50%)
Jul 13, 2016 56.54 56.64 55.45 55.84 150,349 -0.45(-0.80%)
Jul 12, 2016 55.97 56.75 55.30 56.29 233,304 +0.98(+1.77%)
Jul 11, 2016 54.97 55.45 54.77 55.31 96,254 +0.55(+1.00%)
Jul 08, 2016 53.22 55.09 52.42 54.76 152,809 +2.34(+4.46%)
Jul 07, 2016 52.23 53.18 51.84 52.42 116,294 +0.51(+0.98%)
Jul 06, 2016 51.87 52.28 51.50 51.91 173,788 -0.25(-0.48%)
Jul 05, 2016 53.62 53.81 52.07 52.16 132,390 -1.93(-3.57%)
Jul 01, 2016 53.26 54.09 54.09 54.09 95,200 +0.81(+1.52%)
Jun 30, 2016 52.88 53.33 52.29 53.28 245,503 +0.60(+1.14%)
Jun 29, 2016 53.18 53.20 52.37 52.68 199,132 +0.31(+0.59%)
Jun 28, 2016 52.94 53.02 51.83 52.37 155,920 +0.37(+0.71%)
Jun 27, 2016 54.80 54.89 51.81 52.00 226,077 -3.55(-6.39%)
Jun 24, 2016 57.99 58.16 55.35 55.55 260,641 -5.10(-8.41%)
Jun 23, 2016 60.10 61.39 59.79 60.65 195,698 +1.15(+1.93%)
Jun 22, 2016 59.67 60.37 59.33 59.50 92,195 -0.30(-0.50%)
Jun 21, 2016 60.45 60.66 59.41 59.80 117,696 -0.67(-1.11%)
Jun 20, 2016 59.91 60.88 59.91 60.47 175,114 +1.58(+2.68%)
Jun 17, 2016 58.69 60.00 57.96 58.89 211,370 +0.39(+0.67%)
Jun 16, 2016 58.24 58.56 57.11 58.50 95,499 -0.34(-0.58%)
Jun 15, 2016 59.75 59.84 58.74 58.84 138,725 -0.49(-0.83%)
Jun 14, 2016 58.56 59.49 58.56 59.33 141,493 +0.42(+0.71%)
Jun 13, 2016 59.81 60.10 58.78 58.91 127,892 -1.01(-1.69%)
Jun 10, 2016 59.63 60.23 59.08 59.92 222,392 -0.61(-1.01%)
Jun 09, 2016 60.17 60.60 59.56 60.53 157,731 +0.00(+0.00%)
Jun 08, 2016 60.85 61.25 60.36 60.53 154,295 -0.08(-0.13%)
Jun 07, 2016 61.22 61.22 60.32 60.61 143,257 -0.51(-0.83%)
Jun 06, 2016 59.89 61.18 59.36 61.12 187,908 +1.39(+2.33%)
Jun 03, 2016 60.02 60.08 58.91 59.73 112,835 -0.46(-0.76%)
Jun 02, 2016 59.97 60.56 59.74 60.19 151,465 -0.12(-0.20%)
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.