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 (%)
Jun 30, 2017 77.80 78.85 76.80 78.20 104,203 +0.55(+0.71%)
Jun 29, 2017 78.20 78.47 76.12 77.65 86,080 -0.20(-0.26%)
Jun 28, 2017 75.90 77.90 75.90 77.85 96,118 +2.45(+3.25%)
Jun 27, 2017 76.90 76.90 75.25 75.40 109,380 -1.45(-1.89%)
Jun 26, 2017 77.25 78.05 76.35 76.85 83,442 +0.20(+0.26%)
Jun 23, 2017 76.55 77.30 75.80 76.65 227,099 +0.40(+0.52%)
Jun 22, 2017 75.75 76.80 75.25 76.25 103,058 +0.50(+0.66%)
Jun 21, 2017 78.30 78.30 75.45 75.75 160,940 -2.05(-2.63%)
Jun 20, 2017 79.20 79.34 77.45 77.80 100,862 -1.90(-2.38%)
Jun 19, 2017 79.05 79.85 78.40 79.70 140,619 +1.10(+1.40%)
Jun 16, 2017 77.90 79.10 77.35 78.60 263,408 +0.25(+0.32%)
Jun 15, 2017 76.20 78.50 76.16 78.35 145,745 +1.40(+1.82%)
Jun 14, 2017 75.95 80.40 75.95 76.95 308,705 +1.50(+1.99%)
Jun 13, 2017 75.45 76.50 75.20 75.45 144,803 +0.60(+0.80%)
Jun 12, 2017 75.10 75.70 74.30 74.85 194,546 -0.45(-0.60%)
Jun 09, 2017 76.10 76.80 74.78 75.30 129,479 -0.65(-0.86%)
Jun 08, 2017 74.55 76.90 73.75 75.95 251,052 +1.50(+2.01%)
Jun 07, 2017 75.55 75.65 74.20 74.45 99,014 -0.75(-1.00%)
Jun 06, 2017 76.10 76.25 74.90 75.20 167,898 -1.85(-2.40%)
Jun 05, 2017 78.05 78.05 76.60 77.05 76,964 -1.15(-1.47%)
Jun 02, 2017 77.60 79.20 77.35 78.20 79,726 +0.75(+0.97%)
Jun 01, 2017 76.00 77.50 74.90 77.45 103,250 +1.95(+2.58%)
May 31, 2017 75.76 75.76 73.75 75.50 124,287 -0.20(-0.26%)
May 30, 2017 75.30 76.70 75.20 75.70 57,156 -0.25(-0.33%)
May 26, 2017 76.65 76.70 75.58 75.95 79,256 -0.70(-0.91%)
May 25, 2017 77.10 77.55 76.00 76.65 72,017 +0.00(+0.00%)
May 24, 2017 76.90 78.13 76.15 76.65 58,038 -0.30(-0.39%)
May 23, 2017 77.30 77.62 76.25 76.95 69,424 -0.10(-0.13%)
May 22, 2017 76.65 77.20 75.85 77.05 70,524 +0.65(+0.85%)
May 19, 2017 76.30 77.15 75.80 76.40 256,417 +0.45(+0.59%)
May 18, 2017 75.15 76.45 74.60 75.95 157,673 +0.30(+0.40%)
May 17, 2017 80.55 79.30 75.15 75.65 172,227 -4.90(-6.08%)
May 16, 2017 79.90 80.60 78.85 80.55 151,040 +0.95(+1.19%)
May 15, 2017 78.60 79.70 78.60 79.60 178,009 +1.35(+1.73%)
May 12, 2017 78.00 78.50 76.15 78.25 216,917 +0.00(+0.00%)
May 11, 2017 79.75 81.05 78.05 78.25 134,797 -2.10(-2.61%)
May 10, 2017 79.75 80.40 78.70 80.35 134,134 +0.65(+0.82%)
May 09, 2017 80.70 81.35 79.40 79.70 93,791 -0.60(-0.75%)
May 08, 2017 80.65 80.65 79.60 80.30 93,024 -0.40(-0.50%)
May 05, 2017 80.80 80.80 79.15 80.70 94,168 +0.20(+0.25%)
May 04, 2017 81.40 81.45 80.12 80.50 94,859 -0.40(-0.49%)
May 03, 2017 80.20 81.00 79.90 80.90 104,058 +0.00(+0.00%)
May 02, 2017 82.15 82.90 80.25 80.90 101,097 -1.10(-1.34%)
May 01, 2017 81.80 83.30 80.55 82.00 152,210 +0.45(+0.55%)
Apr 28, 2017 83.90 84.00 81.40 81.55 135,686 -2.20(-2.63%)
Apr 27, 2017 84.60 85.15 83.25 83.75 132,980 -0.45(-0.53%)
Apr 26, 2017 85.00 85.20 82.80 84.20 283,704 -0.80(-0.94%)
Apr 25, 2017 85.00 86.35 83.30 85.00 379,726 +4.30(+5.33%)
Apr 24, 2017 81.00 82.00 80.55 80.70 309,671 +1.35(+1.70%)
Apr 21, 2017 79.70 80.25 79.00 79.35 224,225 -0.40(-0.50%)
Apr 20, 2017 78.40 79.95 77.55 79.75 145,924 +2.05(+2.64%)
Apr 19, 2017 76.50 78.40 76.50 77.70 157,850 +1.50(+1.97%)
Apr 18, 2017 75.65 76.75 75.50 76.20 96,180 -0.25(-0.33%)
Apr 17, 2017 75.85 76.55 75.55 76.45 108,784 +0.65(+0.86%)
Apr 13, 2017 75.60 76.65 75.55 75.80 146,334 -0.15(-0.20%)
Apr 12, 2017 79.15 79.20 75.70 75.95 113,211 -3.60(-4.53%)
Apr 11, 2017 77.80 79.70 77.20 79.55 109,727 +1.20(+1.53%)
Apr 10, 2017 78.95 79.95 77.75 78.35 82,653 -0.65(-0.82%)
Apr 07, 2017 78.85 79.75 78.35 79.00 147,689 -0.25(-0.32%)
Apr 06, 2017 78.10 79.55 77.65 79.25 96,724 +1.30(+1.67%)
Apr 05, 2017 79.30 80.50 77.75 77.95 125,519 -0.70(-0.89%)
Apr 04, 2017 77.75 79.00 77.75 78.65 112,098 +0.75(+0.96%)
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.